Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vector Group Ltd (NY: VGR )

9.810 +0.440 (+4.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.612 9.833 9.519 9.748 3,047,834 +0.15(+1.59%)
Dec 30, 2021 10.95 11.01 9.291 9.595 9,729,710 -0.74(-7.15%)
Dec 29, 2021 10.25 10.39 10.23 10.33 925,937 +0.06(+0.59%)
Dec 28, 2021 10.32 10.42 10.20 10.27 1,062,075 -0.11(-1.10%)
Dec 27, 2021 10.21 10.39 10.15 10.39 850,794 +0.17(+1.71%)
Dec 23, 2021 10.32 10.46 10.15 10.21 1,065,894 -0.11(-1.05%)
Dec 22, 2021 10.32 10.40 10.15 10.32 785,287 +0.00(+0.00%)
Dec 21, 2021 10.21 10.47 10.13 10.32 1,482,147 +0.17(+1.72%)
Dec 20, 2021 9.991 10.15 9.702 10.15 3,066,719 +0.07(+0.66%)
Dec 17, 2021 9.473 10.25 9.467 10.08 8,243,975 +0.61(+6.49%)
Dec 16, 2021 9.497 9.593 9.358 9.467 1,795,680 +0.05(+0.58%)
Dec 15, 2021 9.226 9.431 9.142 9.413 1,938,839 +0.26(+2.90%)
Dec 14, 2021 9.123 9.298 9.075 9.148 3,841,315 -0.02(-0.20%)
Dec 13, 2021 9.322 9.388 9.111 9.166 1,724,937 -0.21(-2.25%)
Dec 10, 2021 9.292 9.398 9.123 9.376 1,031,301 +0.09(+0.97%)
Dec 09, 2021 9.069 9.292 8.991 9.286 1,525,973 +0.16(+1.78%)
Dec 08, 2021 9.361 9.370 9.112 9.123 1,214,520 -0.17(-1.85%)
Dec 07, 2021 9.421 9.528 9.248 9.296 1,232,628 -0.04(-0.45%)
Dec 06, 2021 9.373 9.421 9.165 9.337 1,605,615 +0.01(+0.06%)
Dec 03, 2021 9.260 9.361 9.129 9.331 2,369,188 +0.11(+1.23%)
Dec 02, 2021 9.189 9.302 9.082 9.219 1,098,797 +0.15(+1.64%)
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.