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

Vector Group Ltd (NY: VGR )

10.04 +0.05 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2021 8.755 8.824 8.644 8.790 999,973 +0.07(+0.81%)
Aug 30, 2021 8.784 8.837 8.685 8.720 886,535 -0.02(-0.27%)
Aug 27, 2021 8.439 8.778 8.439 8.743 1,276,329 +0.32(+3.82%)
Aug 26, 2021 8.515 8.591 8.421 8.421 618,449 -0.06(-0.69%)
Aug 25, 2021 8.509 8.597 8.427 8.480 1,335,273 +0.01(+0.07%)
Aug 24, 2021 8.456 8.509 8.374 8.474 383,234 +0.05(+0.56%)
Aug 23, 2021 8.445 8.480 8.374 8.427 452,189 +0.08(+0.91%)
Aug 20, 2021 8.251 8.409 8.228 8.351 588,144 +0.06(+0.78%)
Aug 19, 2021 8.328 8.380 8.234 8.287 807,256 -0.12(-1.46%)
Aug 18, 2021 8.421 8.521 8.386 8.409 586,961 -0.05(-0.62%)
Aug 17, 2021 8.374 8.468 8.304 8.462 710,165 +0.02(+0.21%)
Aug 16, 2021 8.503 8.544 8.415 8.445 512,846 -0.07(-0.82%)
Aug 13, 2021 8.562 8.626 8.421 8.515 879,312 -0.01(-0.14%)
Aug 12, 2021 8.603 8.664 8.486 8.527 840,217 -0.09(-1.02%)
Aug 11, 2021 8.573 8.661 8.427 8.614 626,388 +0.12(+1.38%)
Aug 10, 2021 8.333 8.538 8.316 8.497 725,190 +0.13(+1.61%)
Aug 09, 2021 8.316 8.415 8.257 8.363 581,168 +0.02(+0.28%)
Aug 06, 2021 8.480 8.486 8.251 8.339 840,320 -0.04(-0.49%)
Aug 05, 2021 8.070 8.409 7.965 8.380 1,206,174 +0.66(+8.57%)
Aug 04, 2021 7.783 7.830 7.678 7.719 655,962 -0.15(-1.86%)
Aug 03, 2021 7.783 7.906 7.725 7.865 1,238,101 +0.11(+1.43%)
Aug 02, 2021 7.818 8.012 7.736 7.754 673,950 -0.06(-0.82%)
Jul 30, 2021 7.836 7.935 7.719 7.818 783,448 -0.04(-0.52%)
Jul 29, 2021 7.912 7.947 7.854 7.859 462,621 +0.03(+0.37%)
Jul 28, 2021 7.813 7.918 7.716 7.830 489,524 +0.06(+0.83%)
Jul 27, 2021 7.754 7.796 7.684 7.766 482,059 -0.05(-0.60%)
Jul 26, 2021 7.783 7.883 7.713 7.813 476,946 +0.06(+0.83%)
Jul 23, 2021 7.766 7.777 7.643 7.748 933,438 +0.05(+0.61%)
Jul 22, 2021 7.912 7.953 7.701 7.701 710,647 -0.24(-3.02%)
Jul 21, 2021 7.906 8.035 7.848 7.941 622,524 +0.12(+1.57%)
Jul 20, 2021 7.660 7.900 7.619 7.818 1,059,793 +0.16(+2.14%)
Jul 19, 2021 7.754 7.807 7.555 7.655 1,195,648 -0.19(-2.46%)
Jul 16, 2021 8.058 8.088 7.842 7.848 641,080 -0.13(-1.61%)
Jul 15, 2021 7.877 7.988 7.871 7.976 601,219 +0.00(+0.00%)
Jul 14, 2021 8.000 8.041 7.930 7.976 543,534 +0.02(+0.29%)
Jul 13, 2021 8.181 8.181 7.941 7.953 732,112 -0.22(-2.72%)
Jul 12, 2021 8.012 8.208 7.988 8.175 566,380 +0.11(+1.31%)
Jul 09, 2021 7.994 8.134 7.988 8.070 528,374 +0.13(+1.62%)
Jul 08, 2021 7.848 7.991 7.736 7.941 1,018,377 -0.04(-0.44%)
Jul 07, 2021 8.076 8.170 7.935 7.976 685,444 -0.11(-1.30%)
Jul 06, 2021 8.287 8.292 8.035 8.082 992,263 -0.21(-2.54%)
Jul 02, 2021 8.316 8.345 8.251 8.292 625,358 -0.02(-0.28%)
Jul 01, 2021 8.310 8.392 8.249 8.316 849,361 +0.04(+0.50%)
Jun 30, 2021 8.193 8.322 8.175 8.275 907,668 +0.08(+0.93%)
Jun 29, 2021 8.123 8.246 8.117 8.199 1,110,214 +0.10(+1.23%)
Jun 28, 2021 8.047 8.111 7.924 8.099 1,204,211 +0.02(+0.22%)
Jun 25, 2021 8.158 8.216 8.082 8.082 1,716,297 -0.04(-0.50%)
Jun 24, 2021 8.006 8.158 7.959 8.123 669,589 +0.15(+1.91%)
Jun 23, 2021 7.941 8.091 7.915 7.971 944,574 +0.04(+0.44%)
Jun 22, 2021 7.912 7.941 7.813 7.935 534,870 +0.02(+0.22%)
Jun 21, 2021 7.713 7.933 7.696 7.918 1,097,256 +0.29(+3.76%)
Jun 18, 2021 7.848 7.930 7.625 7.631 2,564,173 -0.38(-4.75%)
Jun 17, 2021 8.216 8.263 7.962 8.012 748,696 -0.23(-2.77%)
Jun 16, 2021 8.228 8.421 8.199 8.240 1,012,239 +0.01(+0.07%)
Jun 15, 2021 8.328 8.380 8.210 8.234 737,628 -0.09(-1.12%)
Jun 14, 2021 8.397 8.403 8.253 8.328 1,041,366 -0.08(-0.89%)
Jun 11, 2021 8.397 8.426 8.206 8.403 915,786 +0.03(+0.34%)
Jun 10, 2021 8.489 8.541 8.351 8.374 722,991 -0.09(-1.02%)
Jun 09, 2021 8.489 8.524 8.420 8.460 852,944 -0.01(-0.07%)
Jun 08, 2021 8.558 8.610 8.437 8.466 1,046,492 -0.10(-1.21%)
Jun 07, 2021 8.397 8.576 8.397 8.570 1,147,729 +0.20(+2.41%)
Jun 04, 2021 8.293 8.368 8.260 8.368 970,964 +0.08(+0.97%)
Jun 03, 2021 8.172 8.287 8.154 8.287 1,406,418 +0.05(+0.56%)
Jun 02, 2021 8.281 8.316 8.172 8.241 1,069,264 -0.01(-0.07%)
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.