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

Vector Group Ltd (NY: VGR )

14.93 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2020 5.114 5.191 5.053 5.097 1,822,424 -0.04(-0.76%)
Oct 29, 2020 5.241 5.241 5.075 5.136 2,045,149 -0.13(-2.42%)
Oct 28, 2020 5.546 5.602 5.261 5.264 1,299,792 -0.37(-6.50%)
Oct 27, 2020 5.746 5.807 5.630 5.630 1,005,573 -0.12(-2.12%)
Oct 26, 2020 5.685 5.766 5.619 5.752 760,588 +0.03(+0.58%)
Oct 23, 2020 5.713 5.763 5.674 5.718 497,074 +0.06(+1.08%)
Oct 22, 2020 5.585 5.680 5.560 5.657 682,854 +0.09(+1.69%)
Oct 21, 2020 5.574 5.613 5.552 5.563 696,392 -0.03(-0.50%)
Oct 20, 2020 5.696 5.746 5.585 5.591 768,335 -0.05(-0.88%)
Oct 19, 2020 5.824 5.835 5.630 5.641 876,954 -0.17(-2.96%)
Oct 16, 2020 5.835 5.885 5.807 5.813 794,561 -0.03(-0.57%)
Oct 15, 2020 5.729 5.857 5.680 5.846 1,056,223 +0.09(+1.54%)
Oct 14, 2020 5.824 5.852 5.757 5.757 612,973 -0.08(-1.42%)
Oct 13, 2020 5.957 6.012 5.835 5.840 1,101,176 -0.20(-3.31%)
Oct 12, 2020 6.018 6.107 5.968 6.040 1,013,270 +0.00(+0.00%)
Oct 09, 2020 6.046 6.148 6.032 6.040 841,618 +0.03(+0.55%)
Oct 08, 2020 5.985 6.051 5.913 6.007 775,578 +0.07(+1.21%)
Oct 07, 2020 5.840 5.976 5.796 5.935 1,309,537 +0.13(+2.29%)
Oct 06, 2020 5.685 5.857 5.646 5.802 1,705,496 +0.20(+3.56%)
Oct 05, 2020 5.613 5.652 5.513 5.602 1,094,127 +0.05(+0.90%)
Oct 02, 2020 5.369 5.574 5.336 5.552 1,133,516 +0.12(+2.14%)
Oct 01, 2020 5.380 5.441 5.291 5.436 918,867 +0.06(+1.14%)
Sep 30, 2020 5.363 5.499 5.319 5.375 1,451,409 +0.00(+0.00%)
Sep 29, 2020 5.502 5.524 5.327 5.375 981,121 -0.13(-2.32%)
Sep 28, 2020 5.436 5.552 5.436 5.502 1,066,637 +0.11(+2.06%)
Sep 25, 2020 5.252 5.441 5.252 5.391 961,334 +0.07(+1.36%)
Sep 24, 2020 5.153 5.463 5.119 5.319 1,200,777 +0.24(+4.69%)
Sep 23, 2020 5.147 5.308 5.075 5.081 1,376,994 -0.09(-1.72%)
Sep 22, 2020 5.269 5.352 5.164 5.169 1,067,254 -0.11(-2.00%)
Sep 21, 2020 5.524 5.569 5.219 5.275 1,634,064 -0.33(-5.93%)
Sep 18, 2020 5.685 5.701 5.455 5.607 4,356,655 -0.06(-1.08%)
Sep 17, 2020 5.774 5.829 5.668 5.668 1,318,447 -0.16(-2.67%)
Sep 16, 2020 5.718 5.901 5.685 5.824 1,732,199 +0.08(+1.37%)
Sep 15, 2020 5.729 5.890 5.718 5.745 2,485,025 +0.13(+2.34%)
Sep 14, 2020 5.554 5.700 5.537 5.614 1,456,910 +0.07(+1.28%)
Sep 11, 2020 5.652 5.688 5.455 5.543 1,457,545 -0.10(-1.75%)
Sep 10, 2020 5.723 5.751 5.641 5.641 1,248,466 -0.05(-0.87%)
Sep 09, 2020 5.679 5.767 5.559 5.690 1,220,762 +0.03(+0.48%)
Sep 08, 2020 5.647 5.737 5.532 5.663 1,383,666 +0.04(+0.78%)
Sep 04, 2020 5.701 5.701 5.504 5.619 956,039 +0.03(+0.49%)
Sep 03, 2020 5.652 5.723 5.559 5.592 954,257 -0.01(-0.20%)
Sep 02, 2020 5.477 5.614 5.461 5.603 1,355,522 +0.13(+2.30%)
Sep 01, 2020 5.461 5.521 5.384 5.477 1,156,846 -0.03(-0.60%)
Aug 31, 2020 5.581 5.647 5.510 5.510 1,324,684 -0.11(-1.95%)
Aug 28, 2020 5.586 5.630 5.510 5.619 958,415 +0.04(+0.69%)
Aug 27, 2020 5.554 5.701 5.554 5.581 723,642 +0.07(+1.19%)
Aug 26, 2020 5.608 5.647 5.513 5.515 829,581 -0.13(-2.23%)
Aug 25, 2020 5.575 5.679 5.575 5.641 1,306,450 +0.08(+1.48%)
Aug 24, 2020 5.543 5.595 5.444 5.559 1,503,861 +0.05(+0.89%)
Aug 21, 2020 5.499 5.551 5.444 5.510 1,539,057 -0.01(-0.10%)
Aug 20, 2020 5.406 5.581 5.406 5.515 914,245 +0.05(+0.90%)
Aug 19, 2020 5.379 5.472 5.368 5.466 1,432,400 +0.09(+1.63%)
Aug 18, 2020 5.373 5.537 5.324 5.379 1,296,016 -0.01(-0.10%)
Aug 17, 2020 5.701 5.756 5.376 5.384 1,563,233 -0.32(-5.57%)
Aug 14, 2020 5.554 5.833 5.504 5.701 2,025,028 +0.10(+1.86%)
Aug 13, 2020 5.532 5.603 5.474 5.597 1,226,631 +0.01(+0.20%)
Aug 12, 2020 5.548 5.630 5.521 5.586 1,246,638 +0.10(+1.79%)
Aug 11, 2020 5.395 5.565 5.395 5.488 1,488,876 +0.17(+3.19%)
Aug 10, 2020 5.132 5.362 5.121 5.318 1,299,636 +0.22(+4.29%)
Aug 07, 2020 4.870 5.121 4.859 5.099 1,561,720 +0.19(+3.79%)
Aug 06, 2020 5.017 5.045 4.848 4.913 1,122,424 -0.09(-1.86%)
Aug 05, 2020 5.061 5.083 4.968 5.006 1,429,996 +0.02(+0.33%)
Aug 04, 2020 4.930 5.047 4.908 4.990 1,287,680 +0.04(+0.88%)
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.