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 (%)
Jun 30, 2022 9.073 9.288 9.002 9.249 931,290 +0.04(+0.48%)
Jun 29, 2022 9.636 9.636 9.169 9.205 879,062 -0.41(-4.22%)
Jun 28, 2022 9.821 10.01 9.592 9.610 634,855 -0.13(-1.36%)
Jun 27, 2022 9.707 9.856 9.654 9.742 467,540 +0.16(+1.65%)
Jun 24, 2022 9.575 9.782 9.451 9.583 1,144,932 +0.14(+1.49%)
Jun 23, 2022 9.240 9.460 9.240 9.443 492,415 +0.19(+2.10%)
Jun 22, 2022 9.346 9.451 9.112 9.249 823,531 -0.21(-2.23%)
Jun 21, 2022 9.451 9.500 9.291 9.460 728,242 +0.25(+2.68%)
Jun 17, 2022 9.117 9.466 9.108 9.213 1,745,530 +0.26(+2.95%)
Jun 16, 2022 9.293 9.337 8.905 8.949 967,460 -0.43(-4.60%)
Jun 15, 2022 9.493 9.606 9.307 9.381 941,354 -0.07(-0.73%)
Jun 14, 2022 9.441 9.485 9.234 9.450 893,336 +0.00(+0.00%)
Jun 13, 2022 9.917 9.956 9.424 9.450 955,121 -0.61(-6.02%)
Jun 10, 2022 10.07 10.13 9.960 10.06 1,057,068 -0.12(-1.19%)
Jun 09, 2022 10.28 10.34 10.14 10.18 712,193 -0.10(-0.93%)
Jun 08, 2022 10.54 10.54 10.24 10.27 852,698 -0.40(-3.73%)
Jun 07, 2022 10.49 10.69 10.44 10.67 645,495 +0.17(+1.65%)
Jun 06, 2022 10.57 10.60 10.38 10.50 494,675 +0.01(+0.08%)
Jun 03, 2022 10.67 10.73 10.46 10.49 601,683 -0.16(-1.54%)
Jun 02, 2022 10.62 10.70 10.40 10.65 613,980 +0.06(+0.57%)
Jun 01, 2022 10.68 10.68 10.37 10.59 1,003,287 -0.05(-0.49%)
May 31, 2022 10.71 10.76 10.50 10.64 701,992 -0.12(-1.13%)
May 27, 2022 10.70 10.78 10.57 10.76 599,759 +0.07(+0.65%)
May 26, 2022 10.60 10.82 10.55 10.70 547,637 +0.21(+1.98%)
May 25, 2022 10.33 10.60 10.29 10.49 667,792 +0.18(+1.76%)
May 24, 2022 10.24 10.42 9.995 10.31 799,796 +0.10(+1.02%)
May 23, 2022 10.08 10.34 10.02 10.20 898,508 +0.26(+2.61%)
May 20, 2022 10.17 10.21 9.830 9.943 786,501 -0.11(-1.12%)
May 19, 2022 10.25 10.36 10.06 10.06 1,163,607 -0.32(-3.08%)
May 18, 2022 10.62 10.76 10.33 10.38 1,201,681 -0.41(-3.77%)
May 17, 2022 10.80 10.93 10.72 10.78 920,981 +0.09(+0.81%)
May 16, 2022 10.25 10.79 10.18 10.70 1,204,195 +0.46(+4.48%)
May 13, 2022 10.14 10.39 9.986 10.24 2,090,666 +0.22(+2.16%)
May 12, 2022 10.02 10.06 9.757 10.02 1,327,814 +0.02(+0.17%)
May 11, 2022 9.338 10.14 9.338 10.00 1,815,309 +0.66(+7.03%)
May 10, 2022 10.77 10.81 9.147 9.346 2,443,968 -1.44(-13.38%)
May 09, 2022 10.82 10.93 10.65 10.79 839,660 -0.16(-1.42%)
May 06, 2022 11.01 11.09 10.80 10.95 728,968 -0.15(-1.32%)
May 05, 2022 11.24 11.29 10.96 11.09 799,244 -0.23(-2.06%)
May 04, 2022 11.09 11.33 10.95 11.33 717,794 +0.19(+1.71%)
May 03, 2022 11.15 11.19 10.96 11.14 725,323 -0.03(-0.31%)
May 02, 2022 11.08 11.31 10.93 11.17 1,251,664 +0.17(+1.57%)
Apr 29, 2022 11.33 11.34 10.97 11.00 822,569 -0.33(-2.90%)
Apr 28, 2022 11.04 11.33 10.84 11.33 756,352 +0.34(+3.07%)
Apr 27, 2022 10.97 11.14 10.92 10.99 1,266,688 +0.02(+0.16%)
Apr 26, 2022 11.12 11.22 10.95 10.97 1,067,255 -0.23(-2.08%)
Apr 25, 2022 11.24 11.27 10.95 11.21 1,267,977 -0.06(-0.54%)
Apr 22, 2022 11.43 11.46 11.25 11.27 1,315,468 -0.16(-1.44%)
Apr 21, 2022 11.56 11.57 11.38 11.43 1,211,425 +0.04(+0.38%)
Apr 20, 2022 11.31 11.48 11.24 11.39 1,640,261 +0.13(+1.15%)
Apr 19, 2022 11.09 11.34 11.06 11.26 748,755 +0.25(+2.28%)
Apr 18, 2022 11.02 11.11 10.96 11.01 1,258,829 -0.07(-0.62%)
Apr 14, 2022 11.12 11.36 11.06 11.08 704,318 -0.01(-0.08%)
Apr 13, 2022 10.97 11.11 10.86 11.08 851,816 +0.18(+1.67%)
Apr 12, 2022 10.78 11.00 10.74 10.90 1,286,931 +0.18(+1.69%)
Apr 11, 2022 10.63 10.80 10.59 10.72 789,308 +0.16(+1.47%)
Apr 08, 2022 10.70 10.77 10.51 10.57 966,499 -0.07(-0.65%)
Apr 07, 2022 10.58 10.70 10.45 10.63 1,368,205 +0.11(+1.07%)
Apr 06, 2022 10.41 10.61 10.35 10.52 1,384,424 +0.08(+0.74%)
Apr 05, 2022 10.83 10.88 10.38 10.44 1,145,068 -0.37(-3.44%)
Apr 04, 2022 10.76 10.91 10.51 10.82 1,891,468 +0.03(+0.24%)
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.