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

Vector Group Ltd (NY: VGR )

10.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Feb 26, 2021 7.999 8.045 7.760 7.771 1,964,231 -0.18(-2.29%)
Feb 25, 2021 8.141 8.210 7.885 7.954 1,694,893 -0.23(-2.85%)
Feb 24, 2021 7.993 8.312 7.982 8.187 1,742,223 +0.23(+2.93%)
Feb 23, 2021 7.971 8.079 7.794 7.954 1,687,666 -0.07(-0.92%)
Feb 22, 2021 8.067 8.096 7.976 8.028 1,496,757 -0.03(-0.42%)
Feb 19, 2021 7.874 8.107 7.868 8.062 1,540,752 +0.18(+2.24%)
Feb 18, 2021 7.919 8.039 7.800 7.885 908,007 -0.05(-0.65%)
Feb 17, 2021 7.971 8.033 7.840 7.936 1,054,929 -0.16(-1.97%)
Feb 16, 2021 8.141 8.275 8.067 8.096 1,652,220 -0.06(-0.70%)
Feb 12, 2021 7.800 8.215 7.646 8.153 3,502,876 +0.32(+4.15%)
Feb 11, 2021 7.487 7.828 7.464 7.828 1,947,857 +0.37(+4.96%)
Feb 10, 2021 7.606 7.658 7.322 7.458 1,308,278 -0.05(-0.68%)
Feb 09, 2021 7.464 7.697 7.396 7.509 2,313,135 +0.10(+1.31%)
Feb 08, 2021 7.117 7.481 7.094 7.413 2,113,348 +0.30(+4.24%)
Feb 05, 2021 7.151 7.273 7.006 7.111 999,943 +0.02(+0.24%)
Feb 04, 2021 6.758 7.134 6.752 7.094 2,652,957 +0.30(+4.44%)
Feb 03, 2021 6.849 7.008 6.724 6.792 1,103,962 -0.13(-1.89%)
Feb 02, 2021 6.707 7.054 6.616 6.923 1,926,682 +0.29(+4.38%)
Feb 01, 2021 6.673 6.718 6.496 6.633 1,077,216 -0.05(-0.77%)
Jan 29, 2021 6.769 6.784 6.593 6.684 2,089,465 -0.11(-1.59%)
Jan 28, 2021 6.832 6.866 6.730 6.792 1,110,812 +0.02(+0.25%)
Jan 27, 2021 6.792 6.866 6.724 6.775 1,683,880 -0.09(-1.33%)
Jan 26, 2021 6.991 7.008 6.826 6.866 780,012 -0.11(-1.55%)
Jan 25, 2021 6.855 7.100 6.786 6.974 994,372 +0.05(+0.74%)
Jan 22, 2021 6.872 6.929 6.741 6.923 832,378 +0.02(+0.25%)
Jan 21, 2021 7.134 7.134 6.895 6.906 1,056,648 -0.18(-2.57%)
Jan 20, 2021 7.117 7.185 6.991 7.088 1,145,363 +0.26(+3.84%)
Jan 19, 2021 6.980 6.991 6.798 6.826 1,081,209 -0.14(-1.96%)
Jan 15, 2021 6.906 6.994 6.809 6.963 882,261 -0.03(-0.41%)
Jan 14, 2021 7.094 7.168 6.963 6.991 1,392,352 -0.06(-0.89%)
Jan 13, 2021 7.293 7.344 7.031 7.054 887,443 -0.23(-3.20%)
Jan 12, 2021 7.265 7.390 7.219 7.287 658,317 +0.05(+0.71%)
Jan 11, 2021 7.225 7.407 7.179 7.236 773,620 -0.10(-1.32%)
Jan 08, 2021 7.384 7.402 7.174 7.333 862,414 -0.05(-0.69%)
Jan 07, 2021 7.612 7.658 7.270 7.384 1,499,934 -0.23(-2.99%)
Jan 06, 2021 6.963 7.652 6.934 7.612 2,944,643 +0.79(+11.60%)
Jan 05, 2021 6.604 6.855 6.604 6.821 1,112,500 +0.20(+3.01%)
Jan 04, 2021 6.644 6.747 6.433 6.621 1,154,614 -0.01(-0.17%)
Dec 31, 2020 6.633 6.633 6.633 888,419 -0.03(-0.43%)
Dec 30, 2020 6.695 6.775 6.644 6.661 888,419 -0.05(-0.76%)
Dec 29, 2020 6.866 6.895 6.661 6.712 895,180 -0.14(-2.00%)
Dec 28, 2020 6.821 6.878 6.764 6.849 1,006,175 +0.10(+1.43%)
Dec 24, 2020 6.792 6.803 6.667 6.752 310,539 +0.00(+0.00%)
Dec 23, 2020 6.752 6.826 6.684 6.752 931,319 +0.05(+0.68%)
Dec 22, 2020 6.644 6.741 6.513 6.707 1,399,265 +0.06(+0.94%)
Dec 21, 2020 7.151 7.151 6.638 6.644 1,505,922 -0.56(-7.75%)
Dec 18, 2020 7.293 7.381 7.082 7.202 8,285,146 -0.11(-1.48%)
Dec 17, 2020 7.253 7.324 7.208 7.310 845,466 +0.07(+1.02%)
Dec 16, 2020 7.031 7.310 7.031 7.236 1,205,596 +0.06(+0.79%)
Dec 15, 2020 7.185 7.269 7.095 7.179 1,267,303 +0.02(+0.31%)
Dec 14, 2020 7.090 7.426 7.047 7.157 1,846,554 +0.17(+2.41%)
Dec 11, 2020 6.949 7.073 6.921 6.989 913,205 +0.04(+0.56%)
Dec 10, 2020 6.882 6.949 6.832 6.949 851,711 +0.04(+0.57%)
Dec 09, 2020 6.871 6.921 6.798 6.910 1,045,263 +0.09(+1.31%)
Dec 08, 2020 6.602 6.849 6.602 6.821 922,491 +0.15(+2.27%)
Dec 07, 2020 6.568 6.703 6.563 6.669 883,942 +0.12(+1.88%)
Dec 04, 2020 6.451 6.596 6.406 6.546 975,120 +0.18(+2.82%)
Dec 03, 2020 6.322 6.430 6.305 6.367 829,129 +0.05(+0.80%)
Dec 02, 2020 6.350 6.383 6.238 6.316 640,369 -0.04(-0.62%)
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.