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 (%)
Oct 31, 2017 7.671 7.745 7.671 7.719 1,061,008 +0.06(+0.78%)
Oct 30, 2017 7.738 7.741 7.656 7.660 1,050,111 -0.09(-1.20%)
Oct 27, 2017 7.700 7.804 7.656 7.752 1,292,421 +0.05(+0.63%)
Oct 26, 2017 7.719 7.790 7.697 7.704 1,450,524 +0.03(+0.39%)
Oct 25, 2017 7.637 7.689 7.539 7.674 1,624,967 +0.06(+0.83%)
Oct 24, 2017 7.637 7.678 7.582 7.611 813,925 -0.03(-0.44%)
Oct 23, 2017 7.671 7.689 7.615 7.645 806,352 -0.05(-0.63%)
Oct 20, 2017 7.749 7.749 7.671 7.693 1,228,258 -0.01(-0.14%)
Oct 19, 2017 7.671 7.723 7.637 7.704 1,036,432 +0.01(+0.10%)
Oct 18, 2017 7.671 7.715 7.619 7.697 931,891 +0.02(+0.24%)
Oct 17, 2017 7.689 7.749 7.648 7.678 1,107,196 -0.01(-0.19%)
Oct 16, 2017 7.752 7.764 7.678 7.693 1,159,363 -0.06(-0.77%)
Oct 13, 2017 7.782 7.816 7.751 7.752 1,134,413 +0.01(+0.14%)
Oct 12, 2017 7.686 7.771 7.667 7.741 1,145,655 +0.03(+0.34%)
Oct 11, 2017 7.686 7.745 7.660 7.715 1,174,923 +0.01(+0.19%)
Oct 10, 2017 7.645 7.700 7.641 7.700 1,189,369 +0.09(+1.17%)
Oct 09, 2017 7.600 7.666 7.589 7.611 919,147 +0.02(+0.24%)
Oct 06, 2017 7.652 7.674 7.552 7.593 1,049,920 -0.06(-0.78%)
Oct 05, 2017 7.648 7.700 7.639 7.652 1,401,961 +0.00(+0.05%)
Oct 04, 2017 7.660 7.715 7.645 7.648 906,825 -0.02(-0.29%)
Oct 03, 2017 7.637 7.673 7.611 7.671 1,191,584 +0.01(+0.15%)
Oct 02, 2017 7.630 7.682 7.518 7.660 2,515,113 +0.06(+0.73%)
Sep 29, 2017 7.760 7.767 7.582 7.604 1,874,680 -0.16(-2.01%)
Sep 28, 2017 7.738 7.825 7.712 7.760 1,918,448 +0.03(+0.43%)
Sep 27, 2017 7.660 7.745 7.642 7.726 1,401,872 +0.09(+1.12%)
Sep 26, 2017 7.522 7.734 7.511 7.641 2,176,372 +0.13(+1.73%)
Sep 25, 2017 7.485 7.559 7.485 7.511 1,627,624 +0.04(+0.50%)
Sep 22, 2017 7.470 7.530 7.452 7.474 1,375,722 +0.01(+0.15%)
Sep 21, 2017 7.533 7.570 7.459 7.463 1,245,517 -0.08(-1.08%)
Sep 20, 2017 7.596 7.619 7.528 7.544 1,362,805 -0.06(-0.78%)
Sep 19, 2017 7.634 7.691 7.556 7.604 2,711,526 -0.04(-0.54%)
Sep 18, 2017 7.520 7.659 7.503 7.645 2,430,267 +0.13(+1.66%)
Sep 15, 2017 7.638 7.650 7.513 7.520 3,714,609 -0.09(-1.23%)
Sep 14, 2017 7.565 7.614 7.548 7.614 1,780,251 +0.05(+0.60%)
Sep 13, 2017 7.534 7.589 7.534 7.569 1,166,415 +0.02(+0.23%)
Sep 12, 2017 7.558 7.558 7.510 7.551 1,013,002 -0.01(-0.09%)
Sep 11, 2017 7.530 7.617 7.503 7.558 1,547,735 +0.06(+0.83%)
Sep 08, 2017 7.454 7.517 7.409 7.496 1,407,963 +0.05(+0.65%)
Sep 07, 2017 7.374 7.467 7.358 7.447 1,144,731 +0.11(+1.47%)
Sep 06, 2017 7.503 7.541 7.329 7.339 3,216,906 -0.17(-2.27%)
Sep 05, 2017 7.569 7.610 7.475 7.510 1,158,512 -0.06(-0.78%)
Sep 01, 2017 7.510 7.579 7.457 7.569 1,160,392 +0.07(+0.88%)
Aug 31, 2017 7.433 7.504 7.416 7.503 2,126,309 +0.09(+1.27%)
Aug 30, 2017 7.388 7.429 7.360 7.409 963,449 +0.02(+0.28%)
Aug 29, 2017 7.364 7.398 7.336 7.388 846,786 +0.01(+0.19%)
Aug 28, 2017 7.388 7.426 7.346 7.374 692,038 -0.00(-0.05%)
Aug 25, 2017 7.371 7.440 7.353 7.378 985,056 +0.03(+0.38%)
Aug 24, 2017 7.381 7.419 7.319 7.350 894,569 +0.01(+0.09%)
Aug 23, 2017 7.346 7.388 7.322 7.343 883,494 -0.03(-0.47%)
Aug 22, 2017 7.426 7.437 7.350 7.378 1,682,676 -0.05(-0.65%)
Aug 21, 2017 7.353 7.485 7.346 7.426 1,243,414 +0.09(+1.18%)
Aug 18, 2017 7.385 7.409 7.308 7.339 1,481,342 -0.07(-0.94%)
Aug 17, 2017 7.457 7.527 7.409 7.409 1,119,038 -0.06(-0.74%)
Aug 16, 2017 7.447 7.520 7.433 7.464 900,287 +0.01(+0.09%)
Aug 15, 2017 7.423 7.480 7.391 7.457 1,112,664 +0.04(+0.56%)
Aug 14, 2017 7.360 7.475 7.360 7.416 1,202,224 +0.08(+1.09%)
Aug 11, 2017 7.312 7.346 7.259 7.336 1,892,581 -0.01(-0.09%)
Aug 10, 2017 7.204 7.412 7.204 7.343 2,013,409 +0.12(+1.63%)
Aug 09, 2017 7.461 7.489 7.207 7.225 3,204,423 -0.25(-3.30%)
Aug 08, 2017 7.308 7.513 7.265 7.471 3,042,888 +0.17(+2.28%)
Aug 07, 2017 7.197 7.325 7.197 7.305 1,931,965 +0.10(+1.45%)
Aug 04, 2017 7.131 7.221 6.999 7.200 3,582,907 +0.29(+4.22%)
Aug 03, 2017 6.930 6.964 6.895 6.909 1,893,286 -0.02(-0.30%)
Aug 02, 2017 7.013 7.016 6.916 6.930 1,537,451 -0.07(-1.04%)
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.