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

Vector Group Ltd (NY: VGR )

10.61 -0.09 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 29, 2022 9.593 9.658 9.437 9.636 585,768 +0.05(+0.54%)
Jul 28, 2022 9.481 9.593 9.411 9.584 378,693 +0.14(+1.47%)
Jul 27, 2022 9.455 9.541 9.303 9.446 774,457 -0.03(-0.36%)
Jul 26, 2022 9.411 9.532 9.325 9.481 551,543 +0.06(+0.64%)
Jul 25, 2022 9.325 9.429 9.243 9.420 539,492 +0.15(+1.59%)
Jul 22, 2022 9.238 9.334 9.126 9.273 714,192 +0.05(+0.56%)
Jul 21, 2022 9.057 9.221 8.983 9.221 594,892 +0.15(+1.62%)
Jul 20, 2022 8.988 9.109 8.921 9.074 608,227 +0.09(+0.96%)
Jul 19, 2022 8.815 9.065 8.815 8.988 619,125 +0.28(+3.18%)
Jul 18, 2022 8.745 8.849 8.659 8.711 518,464 +0.05(+0.60%)
Jul 15, 2022 8.667 8.702 8.477 8.659 713,194 +0.10(+1.11%)
Jul 14, 2022 8.650 8.650 8.460 8.564 630,287 -0.10(-1.20%)
Jul 13, 2022 8.866 8.866 8.659 8.667 625,935 -0.20(-2.24%)
Jul 12, 2022 8.849 9.022 8.815 8.866 575,715 +0.02(+0.20%)
Jul 11, 2022 8.849 9.031 8.711 8.849 663,113 +0.10(+1.09%)
Jul 08, 2022 8.823 8.845 8.659 8.754 908,542 -0.09(-0.98%)
Jul 07, 2022 8.901 8.960 8.763 8.840 504,510 +0.05(+0.59%)
Jul 06, 2022 9.169 9.204 8.771 8.789 680,722 -0.34(-3.70%)
Jul 05, 2022 8.970 9.143 8.849 9.126 900,662 +0.02(+0.19%)
Jul 01, 2022 8.996 9.143 8.918 9.109 509,129 +0.03(+0.29%)
Jun 30, 2022 8.910 9.122 8.840 9.083 948,316 +0.04(+0.48%)
Jun 29, 2022 9.463 9.463 9.005 9.039 895,133 -0.40(-4.22%)
Jun 28, 2022 9.645 9.827 9.420 9.437 646,461 -0.13(-1.36%)
Jun 27, 2022 9.532 9.680 9.481 9.567 476,088 +0.16(+1.65%)
Jun 24, 2022 9.403 9.606 9.282 9.411 1,165,863 +0.14(+1.49%)
Jun 23, 2022 9.074 9.290 9.074 9.273 501,417 +0.19(+2.10%)
Jun 22, 2022 9.178 9.282 8.949 9.083 838,586 -0.21(-2.23%)
Jun 21, 2022 9.282 9.329 9.124 9.290 741,556 +0.24(+2.68%)
Jun 17, 2022 8.953 9.296 8.944 9.048 1,777,441 +0.26(+2.95%)
Jun 16, 2022 9.126 9.169 8.745 8.789 985,146 -0.42(-4.60%)
Jun 15, 2022 9.323 9.433 9.140 9.212 958,563 -0.07(-0.73%)
Jun 14, 2022 9.272 9.314 9.068 9.280 909,667 +0.00(+0.00%)
Jun 13, 2022 9.739 9.777 9.255 9.280 972,582 -0.59(-6.02%)
Jun 10, 2022 9.892 9.947 9.781 9.875 1,076,393 -0.12(-1.19%)
Jun 09, 2022 10.10 10.16 9.962 9.994 725,213 -0.09(-0.93%)
Jun 08, 2022 10.35 10.35 10.06 10.09 868,287 -0.39(-3.73%)
Jun 07, 2022 10.30 10.49 10.26 10.48 657,295 +0.17(+1.65%)
Jun 06, 2022 10.38 10.41 10.19 10.31 503,718 +0.01(+0.08%)
Jun 03, 2022 10.48 10.54 10.27 10.30 612,683 -0.16(-1.54%)
Jun 02, 2022 10.43 10.50 10.21 10.46 625,205 +0.06(+0.57%)
Jun 01, 2022 10.49 10.49 10.18 10.40 1,021,629 -0.05(-0.49%)
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%)
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.