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 (%)
Dec 31, 2021 9.315 9.529 9.224 9.446 3,145,073 +0.15(+1.59%)
Dec 30, 2021 10.61 10.67 9.004 9.298 10,040,127 -0.72(-7.15%)
Dec 29, 2021 9.933 10.07 9.909 10.01 955,478 +0.06(+0.59%)
Dec 28, 2021 9.997 10.10 9.880 9.956 1,095,959 -0.11(-1.10%)
Dec 27, 2021 9.892 10.07 9.839 10.07 877,938 +0.17(+1.71%)
Dec 23, 2021 9.997 10.14 9.833 9.898 1,099,900 -0.11(-1.05%)
Dec 22, 2021 10.00 10.08 9.833 10.00 810,340 +0.00(+0.00%)
Dec 21, 2021 9.892 10.15 9.819 10.00 1,529,434 +0.17(+1.72%)
Dec 20, 2021 9.682 9.833 9.402 9.833 3,164,559 +0.06(+0.66%)
Dec 17, 2021 9.180 9.933 9.174 9.769 8,506,990 +0.60(+6.49%)
Dec 16, 2021 9.203 9.297 9.069 9.174 1,852,970 +0.05(+0.58%)
Dec 15, 2021 8.941 9.139 8.859 9.121 2,000,695 +0.26(+2.90%)
Dec 14, 2021 8.841 9.011 8.795 8.865 3,963,868 -0.02(-0.20%)
Dec 13, 2021 9.034 9.098 8.830 8.882 1,779,970 -0.20(-2.25%)
Dec 10, 2021 9.005 9.107 8.841 9.086 1,064,204 +0.09(+0.97%)
Dec 09, 2021 8.789 9.005 8.713 8.999 1,574,657 +0.12(+1.39%)
Dec 08, 2021 9.107 9.115 8.864 8.875 1,248,475 -0.17(-1.85%)
Dec 07, 2021 9.164 9.268 8.997 9.043 1,267,090 -0.04(-0.45%)
Dec 06, 2021 9.118 9.164 8.916 9.083 1,650,505 +0.01(+0.06%)
Dec 03, 2021 9.008 9.107 8.881 9.078 2,435,425 +0.11(+1.23%)
Dec 02, 2021 8.939 9.049 8.835 8.968 1,129,517 +0.14(+1.64%)
Dec 01, 2021 9.176 9.262 8.794 8.823 1,461,502 -0.16(-1.80%)
Nov 30, 2021 8.933 9.060 8.893 8.985 1,687,613 -0.05(-0.58%)
Nov 29, 2021 9.286 9.344 8.974 9.037 1,037,616 -0.14(-1.57%)
Nov 26, 2021 9.349 9.349 9.083 9.182 826,622 -0.39(-4.11%)
Nov 24, 2021 9.511 9.601 9.468 9.575 1,861,923 +0.06(+0.67%)
Nov 23, 2021 9.523 9.639 9.430 9.511 1,482,240 +0.05(+0.49%)
Nov 22, 2021 9.575 9.586 9.425 9.465 2,562,763 -0.02(-0.18%)
Nov 19, 2021 9.563 9.644 9.482 9.482 1,627,559 -0.17(-1.80%)
Nov 18, 2021 9.506 9.667 9.610 9.656 2,025,826 +0.16(+1.71%)
Nov 17, 2021 9.425 9.552 9.378 9.494 1,972,814 -0.01(-0.06%)
Nov 16, 2021 9.650 9.769 9.407 9.500 2,641,096 -0.21(-2.20%)
Nov 15, 2021 9.078 9.980 9.031 9.714 4,001,140 +0.91(+10.38%)
Nov 12, 2021 8.708 8.910 8.606 8.800 2,670,123 +0.11(+1.26%)
Nov 11, 2021 8.916 8.953 8.679 8.690 1,483,773 -0.18(-2.02%)
Nov 10, 2021 9.055 8.870 1,719,212 -0.24(-2.60%)
Nov 09, 2021 9.211 9.714 8.945 9.107 3,903,251 +0.89(+10.84%)
Nov 08, 2021 8.216 8.262 8.153 8.216 911,138 +0.00(+0.00%)
Nov 05, 2021 8.106 8.274 8.054 8.216 1,229,978 +0.22(+2.75%)
Nov 04, 2021 8.124 8.153 7.991 7.996 1,019,761 -0.09(-1.14%)
Nov 03, 2021 7.910 8.170 7.898 8.089 822,032 +0.17(+2.12%)
Nov 02, 2021 7.950 7.953 7.800 7.921 683,776 -0.04(-0.51%)
Nov 01, 2021 7.667 8.020 7.742 7.962 1,238,826 +0.29(+3.85%)
Oct 29, 2021 7.811 7.811 7.652 7.667 764,036 -0.14(-1.85%)
Oct 28, 2021 7.869 7.869 7.736 7.811 711,606 -0.05(-0.59%)
Oct 27, 2021 7.991 8.008 7.840 7.858 816,055 -0.13(-1.66%)
Oct 26, 2021 8.072 7.973 7.991 1,071,368 -0.08(-1.00%)
Oct 25, 2021 7.863 8.077 7.846 8.072 930,722 +0.23(+2.95%)
Oct 22, 2021 7.869 7.921 7.794 7.840 632,850 -0.02(-0.29%)
Oct 21, 2021 7.829 7.921 7.794 7.863 563,599 +0.02(+0.22%)
Oct 20, 2021 7.788 7.887 7.739 7.846 455,210 +0.06(+0.82%)
Oct 19, 2021 7.898 7.898 7.736 7.783 945,080 -0.06(-0.81%)
Oct 18, 2021 7.840 7.910 7.754 7.846 475,281 -0.06(-0.80%)
Oct 15, 2021 8.112 8.140 7.910 7.910 987,484 -0.10(-1.30%)
Oct 14, 2021 8.060 8.095 7.965 8.014 513,963 +0.06(+0.73%)
Oct 13, 2021 7.916 8.008 7.835 7.956 561,743 +0.05(+0.66%)
Oct 12, 2021 8.008 8.037 7.881 7.904 805,100 -0.08(-0.94%)
Oct 11, 2021 8.043 8.210 7.968 7.979 698,958 -0.03(-0.36%)
Oct 08, 2021 7.898 8.014 7.869 8.008 535,492 +0.13(+1.61%)
Oct 07, 2021 7.950 8.020 7.846 7.881 989,349 +0.01(+0.15%)
Oct 06, 2021 7.777 7.875 7.609 7.869 779,474 +0.07(+0.89%)
Oct 05, 2021 7.736 7.846 7.667 7.800 1,159,281 +0.05(+0.67%)
Oct 04, 2021 7.730 7.823 7.661 7.748 860,827 +0.02(+0.22%)
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.