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

Vector Group Ltd (NY: VGR )

11.15 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2022 10.84 10.95 10.77 10.87 1,392,798 +0.00(+0.00%)
Dec 29, 2022 10.83 10.95 10.78 10.87 824,272 +0.14(+1.28%)
Dec 28, 2022 10.85 10.88 10.70 10.73 751,787 -0.08(-0.76%)
Dec 27, 2022 10.69 10.87 10.63 10.81 713,960 +0.20(+1.90%)
Dec 23, 2022 10.48 10.71 10.46 10.61 886,163 +0.16(+1.49%)
Dec 22, 2022 10.69 10.77 10.38 10.46 1,003,671 -0.29(-2.73%)
Dec 21, 2022 10.48 10.85 10.33 10.75 2,032,622 +0.36(+3.44%)
Dec 20, 2022 10.47 10.49 10.27 10.39 1,625,624 -0.04(-0.35%)
Dec 19, 2022 10.41 10.62 10.39 10.43 879,398 +0.00(+0.00%)
Dec 16, 2022 10.26 10.61 10.25 10.43 4,530,081 +0.09(+0.89%)
Dec 15, 2022 10.38 10.41 10.17 10.34 848,824 -0.13(-1.23%)
Dec 14, 2022 10.38 10.58 10.36 10.47 793,143 +0.08(+0.79%)
Dec 13, 2022 10.53 10.61 10.31 10.38 2,625,295 +0.05(+0.44%)
Dec 12, 2022 10.30 10.40 10.21 10.34 700,649 +0.03(+0.27%)
Dec 09, 2022 10.08 10.32 10.06 10.31 890,600 +0.23(+2.27%)
Dec 08, 2022 9.935 10.09 9.852 10.08 816,400 +0.19(+1.95%)
Dec 07, 2022 10.08 10.09 9.889 9.889 544,679 -0.14(-1.43%)
Dec 06, 2022 10.12 10.22 9.988 10.03 638,774 -0.09(-0.89%)
Dec 05, 2022 10.18 10.19 10.06 10.12 650,731 -0.13(-1.32%)
Dec 02, 2022 10.03 10.28 9.961 10.26 573,538 +0.21(+2.06%)
Dec 01, 2022 9.988 10.12 9.988 10.05 608,523 +0.06(+0.63%)
Nov 30, 2022 9.907 9.997 9.691 9.988 792,014 +0.07(+0.73%)
Nov 29, 2022 9.745 9.916 9.709 9.916 753,605 +0.12(+1.19%)
Nov 28, 2022 9.736 9.817 9.736 9.799 528,117 +0.00(+0.00%)
Nov 25, 2022 9.853 9.893 9.763 9.799 253,196 -0.04(-0.46%)
Nov 23, 2022 9.826 9.889 9.767 9.844 516,767 +0.01(+0.09%)
Nov 22, 2022 9.781 9.880 9.718 9.835 729,268 +0.16(+1.67%)
Nov 21, 2022 9.988 10.04 9.610 9.673 969,404 -0.31(-3.15%)
Nov 18, 2022 9.880 10.01 9.709 9.988 1,453,936 +0.26(+2.68%)
Nov 17, 2022 9.637 9.754 9.601 9.727 1,038,252 -0.01(-0.09%)
Nov 16, 2022 9.655 9.898 9.601 9.736 1,194,619 +0.13(+1.31%)
Nov 15, 2022 9.709 9.817 9.552 9.610 824,250 -0.04(-0.37%)
Nov 14, 2022 9.403 10.18 9.403 9.646 1,411,202 +0.19(+2.00%)
Nov 11, 2022 9.565 9.637 9.273 9.457 801,766 -0.18(-1.87%)
Nov 10, 2022 9.502 9.646 9.403 9.637 838,189 +0.42(+4.59%)
Nov 09, 2022 9.511 9.556 9.196 9.214 1,071,274 -0.38(-3.94%)
Nov 08, 2022 9.844 9.844 9.507 9.592 834,734 -0.22(-2.29%)
Nov 07, 2022 9.538 9.826 9.484 9.817 729,177 +0.37(+3.90%)
Nov 04, 2022 9.367 9.516 9.295 9.448 771,004 +0.14(+1.55%)
Nov 03, 2022 9.097 9.345 9.034 9.304 704,264 +0.09(+0.98%)
Nov 02, 2022 9.484 9.565 9.174 9.214 1,139,568 -0.31(-3.31%)
Nov 01, 2022 9.610 9.664 9.493 9.529 1,139,409 -0.03(-0.28%)
Oct 31, 2022 9.538 9.628 9.484 9.556 742,054 +0.01(+0.09%)
Oct 28, 2022 9.358 9.682 9.340 9.547 861,247 +0.23(+2.51%)
Oct 27, 2022 9.133 9.322 9.115 9.313 821,888 +0.22(+2.37%)
Oct 26, 2022 8.998 9.169 8.915 9.097 711,537 +0.13(+1.40%)
Oct 25, 2022 8.719 8.985 8.719 8.971 624,980 +0.22(+2.57%)
Oct 24, 2022 8.692 8.809 8.598 8.746 586,930 +0.12(+1.36%)
Oct 21, 2022 8.512 8.670 8.431 8.629 625,204 +0.21(+2.46%)
Oct 20, 2022 8.530 8.656 8.368 8.422 838,275 -0.10(-1.16%)
Oct 19, 2022 8.530 8.629 8.500 8.521 700,828 -0.03(-0.32%)
Oct 18, 2022 8.674 8.818 8.539 8.548 792,865 -0.01(-0.11%)
Oct 17, 2022 8.467 8.656 8.467 8.557 820,605 +0.19(+2.26%)
Oct 14, 2022 8.512 8.643 8.350 8.368 646,662 -0.12(-1.38%)
Oct 13, 2022 8.224 8.620 8.161 8.485 1,236,085 +0.18(+2.17%)
Oct 12, 2022 8.314 8.350 8.233 8.305 555,602 +0.03(+0.33%)
Oct 11, 2022 8.215 8.386 8.213 8.278 780,053 +0.04(+0.55%)
Oct 10, 2022 8.053 8.292 8.053 8.233 777,853 +0.23(+2.92%)
Oct 07, 2022 8.134 8.215 7.954 7.999 847,812 -0.17(-2.09%)
Oct 06, 2022 8.278 8.287 8.121 8.170 549,031 -0.13(-1.52%)
Oct 05, 2022 8.224 8.346 8.197 8.296 488,028 -0.02(-0.22%)
Oct 04, 2022 8.215 8.404 8.197 8.314 908,502 +0.20(+2.44%)
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.