Skip to main content

Vector Group Ltd (NY: VGR )

10.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 12.47 12.61 12.38 12.42 637,836 +0.04(+0.31%)
Jul 28, 2023 12.26 12.44 12.23 12.38 686,796 +0.15(+1.24%)
Jul 27, 2023 12.27 12.27 12.15 12.23 451,280 -0.01(-0.08%)
Jul 26, 2023 12.08 12.29 12.03 12.24 461,102 +0.17(+1.41%)
Jul 25, 2023 11.99 12.12 11.89 12.07 467,177 +0.01(+0.08%)
Jul 24, 2023 12.19 12.26 12.01 12.06 401,697 -0.07(-0.55%)
Jul 21, 2023 12.42 12.42 12.12 12.13 628,309 -0.24(-1.91%)
Jul 20, 2023 12.33 12.45 12.32 12.36 457,939 +0.04(+0.31%)
Jul 19, 2023 12.46 12.51 12.32 12.33 591,765 -0.16(-1.29%)
Jul 18, 2023 12.52 12.71 12.48 12.49 519,542 -0.09(-0.68%)
Jul 17, 2023 12.45 12.57 12.41 12.57 507,512 +0.09(+0.76%)
Jul 14, 2023 12.48 12.51 12.32 12.48 479,740 -0.06(-0.45%)
Jul 13, 2023 12.46 12.58 12.42 12.53 486,455 +0.07(+0.53%)
Jul 12, 2023 12.52 12.64 12.45 12.47 526,051 -0.01(-0.08%)
Jul 11, 2023 12.20 12.51 12.17 12.48 486,227 +0.33(+2.73%)
Jul 10, 2023 12.28 12.33 12.08 12.15 590,367 -0.09(-0.70%)
Jul 07, 2023 12.21 12.39 12.20 12.23 899,116 +0.03(+0.23%)
Jul 06, 2023 12.03 12.24 11.96 12.20 442,363 +0.08(+0.62%)
Jul 05, 2023 12.20 12.20 12.05 12.13 653,356 -0.12(-1.00%)
Jul 03, 2023 12.15 12.32 12.08 12.25 336,164 +0.12(+1.02%)
Jun 30, 2023 12.14 12.27 12.12 12.13 572,002 +0.03(+0.23%)
Jun 29, 2023 11.91 12.22 11.90 12.10 648,547 +0.18(+1.51%)
Jun 28, 2023 11.97 11.99 11.87 11.92 726,731 -0.11(-0.94%)
Jun 27, 2023 12.03 12.14 11.99 12.03 564,935 -0.03(-0.24%)
Jun 26, 2023 11.93 12.16 11.89 12.06 494,499 +0.11(+0.95%)
Jun 23, 2023 12.04 12.18 11.90 11.95 1,089,735 -0.15(-1.25%)
Jun 22, 2023 12.31 12.31 12.08 12.10 645,771 -0.13(-1.08%)
Jun 21, 2023 11.97 12.35 11.89 12.23 955,759 +0.27(+2.30%)
Jun 20, 2023 11.87 11.98 11.80 11.96 559,235 +0.14(+1.20%)
Jun 16, 2023 12.02 12.04 11.62 11.81 2,162,866 -0.22(-1.81%)
Jun 15, 2023 11.88 12.05 11.79 12.03 949,400 +0.41(+3.53%)
May 08, 2023 11.64 11.67 11.54 11.62 600,074 +0.03(+0.24%)
May 05, 2023 11.56 11.69 11.50 11.59 517,687 +0.14(+1.22%)
May 04, 2023 11.52 11.54 11.25 11.45 671,093 -0.20(-1.68%)
May 03, 2023 11.75 11.92 11.61 11.65 684,476 -0.05(-0.40%)
May 02, 2023 11.86 11.86 11.43 11.70 631,414 -0.21(-1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.