Skip to main content
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 (%)
Oct 31, 2022 9.367 9.455 9.314 9.384 755,620 +0.01(+0.09%)
Oct 28, 2022 9.190 9.508 9.172 9.376 876,992 +0.23(+2.51%)
Oct 27, 2022 8.969 9.155 8.951 9.146 836,913 +0.21(+2.37%)
Oct 26, 2022 8.837 9.004 8.755 8.934 724,545 +0.12(+1.40%)
Oct 25, 2022 8.563 8.823 8.563 8.810 636,406 +0.22(+2.57%)
Oct 24, 2022 8.536 8.651 8.443 8.589 597,660 +0.11(+1.36%)
Oct 21, 2022 8.359 8.514 8.280 8.474 636,633 +0.20(+2.46%)
Oct 20, 2022 8.377 8.501 8.218 8.271 853,600 -0.10(-1.16%)
Oct 19, 2022 8.377 8.474 8.347 8.368 713,640 -0.03(-0.32%)
Oct 18, 2022 8.518 8.660 8.386 8.395 807,360 -0.01(-0.11%)
Oct 17, 2022 8.315 8.501 8.315 8.404 835,607 +0.19(+2.26%)
Oct 14, 2022 8.359 8.488 8.200 8.218 658,484 -0.11(-1.38%)
Oct 13, 2022 8.077 8.465 8.015 8.333 1,258,682 +0.18(+2.17%)
Oct 12, 2022 8.165 8.200 8.085 8.156 565,760 +0.03(+0.33%)
Oct 11, 2022 8.068 8.236 8.066 8.130 794,314 +0.04(+0.55%)
Oct 10, 2022 7.909 8.143 7.909 8.085 792,073 +0.23(+2.92%)
Oct 07, 2022 7.988 8.068 7.812 7.856 863,311 -0.17(-2.09%)
Oct 06, 2022 8.130 8.139 7.975 8.024 559,068 -0.12(-1.52%)
Oct 05, 2022 8.077 8.196 8.050 8.147 496,950 -0.02(-0.22%)
Oct 04, 2022 8.068 8.253 8.050 8.165 925,111 +0.19(+2.44%)
Oct 03, 2022 7.847 8.041 7.820 7.971 906,043 +0.19(+2.38%)
Sep 30, 2022 7.935 8.006 7.767 7.785 1,199,924 -0.12(-1.56%)
Sep 29, 2022 7.847 7.944 7.759 7.909 1,051,099 +0.03(+0.34%)
Sep 28, 2022 7.785 7.918 7.661 7.882 774,913 +0.17(+2.18%)
Sep 27, 2022 7.803 7.949 7.697 7.714 753,544 -0.01(-0.11%)
Sep 26, 2022 7.856 7.944 7.635 7.723 901,547 -0.13(-1.69%)
Sep 23, 2022 8.059 8.068 7.759 7.856 835,365 -0.27(-3.37%)
Sep 22, 2022 8.192 8.209 8.103 8.130 648,651 -0.02(-0.22%)
Sep 21, 2022 8.306 8.359 8.139 8.147 720,543 -0.07(-0.86%)
Sep 20, 2022 8.218 8.267 8.147 8.218 508,146 -0.07(-0.85%)
Sep 19, 2022 8.165 8.324 8.165 8.289 635,337 +0.03(+0.32%)
Sep 16, 2022 8.068 8.275 8.024 8.262 1,899,711 +0.15(+1.85%)
Sep 15, 2022 8.192 8.245 8.059 8.112 743,104 -0.06(-0.76%)
Sep 14, 2022 8.192 8.245 8.037 8.174 1,079,292 -0.03(-0.32%)
Sep 13, 2022 8.642 8.642 8.148 8.200 1,570,517 -0.50(-5.77%)
Sep 12, 2022 8.676 8.797 8.607 8.702 893,192 +0.05(+0.60%)
Sep 09, 2022 8.382 8.659 8.373 8.650 818,263 +0.28(+3.31%)
Sep 08, 2022 8.330 8.430 8.218 8.373 637,010 -0.03(-0.41%)
Sep 07, 2022 8.296 8.417 8.213 8.408 782,596 +0.11(+1.36%)
Sep 06, 2022 8.417 8.481 8.270 8.296 862,884 -0.14(-1.64%)
Sep 02, 2022 8.616 8.642 8.347 8.434 1,032,652 -0.12(-1.42%)
Sep 01, 2022 8.512 8.572 8.299 8.555 1,339,345 +0.08(+0.92%)
Aug 31, 2022 8.572 8.693 8.399 8.477 1,026,561 -0.13(-1.51%)
Aug 30, 2022 8.745 8.823 8.572 8.607 678,323 -0.14(-1.58%)
Aug 29, 2022 8.659 8.810 8.659 8.745 563,233 +0.02(+0.20%)
Aug 26, 2022 9.031 9.031 8.728 8.728 672,561 -0.25(-2.79%)
Aug 25, 2022 8.884 9.005 8.884 8.979 519,572 +0.07(+0.78%)
Aug 24, 2022 8.936 8.992 8.884 8.910 820,341 -0.08(-0.87%)
Aug 23, 2022 8.970 9.027 8.936 8.988 445,063 -0.01(-0.10%)
Aug 22, 2022 9.039 9.083 8.962 8.996 593,088 -0.11(-1.23%)
Aug 19, 2022 9.178 9.238 9.057 9.109 882,085 -0.10(-1.13%)
Aug 18, 2022 9.186 9.381 9.186 9.212 602,544 -0.02(-0.19%)
Aug 17, 2022 9.342 9.342 9.104 9.230 974,219 -0.18(-1.93%)
Aug 16, 2022 9.377 9.472 9.273 9.411 756,299 +0.03(+0.28%)
Aug 15, 2022 9.325 9.455 9.256 9.385 933,649 +0.09(+0.93%)
Aug 12, 2022 9.221 9.334 9.100 9.299 2,058,771 +0.13(+1.42%)
Aug 11, 2022 9.161 9.290 9.109 9.169 856,302 +0.00(+0.00%)
Aug 10, 2022 9.238 9.251 9.057 9.169 864,020 +0.13(+1.44%)
Aug 09, 2022 9.135 9.217 8.979 9.039 1,061,350 -0.17(-1.88%)
Aug 08, 2022 9.109 9.290 9.083 9.212 931,679 +0.10(+1.14%)
Aug 05, 2022 9.455 9.507 8.659 9.109 1,233,871 -0.54(-5.56%)
Aug 04, 2022 9.844 9.844 9.593 9.645 898,692 -0.17(-1.76%)
Aug 03, 2022 9.818 9.948 9.658 9.818 679,530 +0.00(+0.00%)
Aug 02, 2022 9.878 9.939 9.688 9.818 876,093 +0.09(+0.89%)
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.