Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vector Group Ltd (NY: VGR )

10.76 +0.05 (+0.47%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 6, 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 (%)
May 31, 2022 10.52 10.56 10.31 10.45 714,825 -0.12(-1.12%)
May 27, 2022 10.51 10.59 10.38 10.57 610,723 +0.07(+0.65%)
May 26, 2022 10.41 10.63 10.36 10.50 557,649 +0.20(+1.98%)
May 25, 2022 10.15 10.41 10.10 10.30 680,000 +0.18(+1.76%)
May 24, 2022 10.05 10.23 9.815 10.12 814,417 +0.10(+1.02%)
May 23, 2022 9.900 10.15 9.843 10.02 914,934 +0.25(+2.61%)
May 20, 2022 9.985 10.03 9.654 9.764 800,879 -0.11(-1.12%)
May 19, 2022 10.06 10.17 9.875 9.875 1,184,880 -0.31(-3.08%)
May 18, 2022 10.43 10.56 10.15 10.19 1,223,649 -0.40(-3.77%)
May 17, 2022 10.60 10.73 10.53 10.59 937,818 +0.08(+0.81%)
May 16, 2022 10.06 10.60 10.00 10.50 1,226,210 +0.45(+4.48%)
May 13, 2022 9.960 10.21 9.807 10.05 2,128,886 +0.21(+2.16%)
May 12, 2022 9.841 9.883 9.582 9.841 1,352,088 +0.02(+0.17%)
May 11, 2022 9.170 9.960 9.170 9.824 1,848,495 +0.65(+7.03%)
May 10, 2022 10.58 10.61 8.983 9.178 2,488,648 -1.42(-13.38%)
May 09, 2022 10.63 10.73 10.46 10.60 855,010 -0.15(-1.42%)
May 06, 2022 10.81 10.89 10.61 10.75 742,295 -0.14(-1.33%)
May 05, 2022 11.04 11.09 10.77 10.89 813,856 -0.23(-2.06%)
May 04, 2022 10.89 11.12 10.76 11.12 730,917 +0.19(+1.71%)
May 03, 2022 10.95 10.99 10.76 10.94 738,583 -0.03(-0.31%)
May 02, 2022 10.89 11.11 10.73 10.97 1,274,546 +0.17(+1.57%)
Apr 29, 2022 11.12 11.14 10.78 10.80 837,606 -0.32(-2.90%)
Apr 28, 2022 10.84 11.13 10.65 11.12 770,180 +0.33(+3.07%)
Apr 27, 2022 10.77 10.94 10.73 10.79 1,289,845 +0.02(+0.16%)
Apr 26, 2022 10.92 11.02 10.76 10.77 1,086,766 -0.23(-2.08%)
Apr 25, 2022 11.04 11.06 10.75 11.00 1,291,157 -0.06(-0.54%)
Apr 22, 2022 11.22 11.25 11.05 11.06 1,339,517 -0.16(-1.44%)
Apr 21, 2022 11.35 11.36 11.17 11.22 1,233,572 +0.04(+0.38%)
Apr 20, 2022 11.11 11.28 11.04 11.18 1,670,248 +0.13(+1.15%)
Apr 19, 2022 10.89 11.14 10.86 11.05 762,443 +0.25(+2.28%)
Apr 18, 2022 10.83 10.91 10.77 10.81 1,281,842 -0.07(-0.62%)
Apr 14, 2022 10.92 11.16 10.86 10.88 717,194 -0.01(-0.08%)
Apr 13, 2022 10.77 10.91 10.66 10.89 867,388 +0.18(+1.67%)
Apr 12, 2022 10.59 10.80 10.55 10.71 1,310,458 +0.18(+1.69%)
Apr 11, 2022 10.44 10.61 10.40 10.53 803,738 +0.15(+1.47%)
Apr 08, 2022 10.50 10.58 10.32 10.38 984,168 -0.07(-0.65%)
Apr 07, 2022 10.39 10.51 10.27 10.44 1,393,218 +0.11(+1.07%)
Apr 06, 2022 10.22 10.42 10.16 10.33 1,409,734 +0.08(+0.74%)
Apr 05, 2022 10.64 10.68 10.20 10.26 1,166,002 -0.37(-3.44%)
Apr 04, 2022 10.56 10.71 10.32 10.62 1,926,047 +0.03(+0.24%)
Apr 01, 2022 10.19 10.60 10.11 10.60 2,430,307 +0.37(+3.65%)
Mar 31, 2022 9.374 10.61 9.348 10.22 4,760,709 +1.22(+13.58%)
Mar 30, 2022 9.119 9.314 8.953 9.000 932,435 -0.11(-1.21%)
Mar 29, 2022 9.111 9.204 8.983 9.111 891,447 +0.06(+0.66%)
Mar 28, 2022 9.136 9.242 9.009 9.051 528,623 -0.14(-1.48%)
Mar 25, 2022 8.975 9.212 8.975 9.187 680,234 +0.25(+2.85%)
Mar 24, 2022 8.924 8.975 8.830 8.932 586,322 +0.07(+0.77%)
Mar 23, 2022 9.094 9.115 8.856 8.864 727,152 -0.24(-2.61%)
Mar 22, 2022 9.187 9.416 9.102 9.102 759,623 +0.02(+0.19%)
Mar 21, 2022 9.289 9.374 9.051 9.085 950,266 -0.23(-2.46%)
Mar 18, 2022 9.223 9.364 9.039 9.314 2,367,574 +0.19(+2.10%)
Mar 17, 2022 8.839 9.164 8.822 9.123 1,131,972 +0.24(+2.72%)
Mar 16, 2022 8.756 8.906 8.681 8.881 990,076 +0.13(+1.43%)
Mar 15, 2022 8.672 8.789 8.610 8.756 955,283 +0.27(+3.14%)
Mar 14, 2022 8.572 8.572 8.380 8.489 941,304 +0.04(+0.49%)
Mar 11, 2022 8.706 8.714 8.447 8.447 810,014 -0.24(-2.78%)
Mar 10, 2022 8.639 8.701 8.505 8.689 805,521 +0.02(+0.19%)
Mar 09, 2022 8.555 8.781 8.472 8.672 1,108,003 +0.28(+3.38%)
Mar 08, 2022 8.697 8.789 8.364 8.389 1,442,873 -0.31(-3.55%)
Mar 07, 2022 9.098 9.098 8.681 8.697 1,088,707 -0.47(-5.10%)
Mar 04, 2022 9.348 9.385 9.131 9.164 812,650 -0.35(-3.68%)
Mar 03, 2022 9.815 9.898 9.448 9.514 1,018,797 -0.34(-3.47%)
Mar 02, 2022 9.214 9.944 9.214 9.856 1,145,680 +0.60(+6.49%)
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.