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 (%)
Nov 30, 2021 9.018 9.146 8.977 9.071 1,671,728 -0.05(-0.58%)
Nov 29, 2021 9.374 9.432 9.059 9.123 1,027,849 -0.15(-1.57%)
Nov 26, 2021 9.438 9.438 9.170 9.269 818,841 -0.40(-4.11%)
Nov 24, 2021 9.602 9.692 9.558 9.666 1,844,396 +0.06(+0.67%)
Nov 23, 2021 9.613 9.730 9.520 9.602 1,468,288 +0.05(+0.49%)
Nov 22, 2021 9.666 9.678 9.514 9.555 2,538,639 -0.02(-0.18%)
Nov 19, 2021 9.654 9.736 9.573 9.573 1,612,239 -0.18(-1.80%)
Nov 18, 2021 9.596 9.759 9.701 9.748 2,006,756 +0.16(+1.71%)
Nov 17, 2021 9.514 9.643 9.467 9.584 1,954,244 -0.01(-0.06%)
Nov 16, 2021 9.742 9.861 9.497 9.590 2,616,235 -0.22(-2.20%)
Nov 15, 2021 9.164 10.07 9.117 9.806 3,963,476 +0.92(+10.38%)
Nov 12, 2021 8.790 8.995 8.688 8.884 2,644,988 +0.11(+1.26%)
Nov 11, 2021 9.001 9.038 8.761 8.773 1,469,806 -0.18(-2.02%)
Nov 10, 2021 9.141 8.954 1,703,028 -0.24(-2.60%)
Nov 09, 2021 9.298 9.806 9.030 9.193 3,866,508 +0.90(+10.84%)
Nov 08, 2021 8.294 8.341 8.230 8.294 902,562 +0.00(+0.00%)
Nov 05, 2021 8.183 8.353 8.131 8.294 1,218,400 +0.22(+2.75%)
Nov 04, 2021 8.201 8.230 8.067 8.072 1,010,161 -0.09(-1.14%)
Nov 03, 2021 7.985 8.248 7.973 8.166 814,294 +0.17(+2.12%)
Nov 02, 2021 8.026 8.029 7.874 7.997 677,339 -0.04(-0.51%)
Nov 01, 2021 7.740 8.096 7.816 8.037 1,227,165 +0.30(+3.85%)
Oct 29, 2021 7.886 7.886 7.725 7.740 756,844 -0.15(-1.85%)
Oct 28, 2021 7.944 7.944 7.810 7.886 704,907 -0.05(-0.59%)
Oct 27, 2021 8.067 8.084 7.915 7.932 808,373 -0.13(-1.66%)
Oct 26, 2021 8.148 8.049 8.067 1,061,283 -0.08(-1.00%)
Oct 25, 2021 7.938 8.154 7.921 8.148 921,961 +0.23(+2.95%)
Oct 22, 2021 7.944 7.997 7.868 7.915 626,893 -0.02(-0.29%)
Oct 21, 2021 7.903 7.997 7.868 7.938 558,294 +0.02(+0.22%)
Oct 20, 2021 7.862 7.962 7.813 7.921 450,925 +0.06(+0.82%)
Oct 19, 2021 7.973 7.973 7.810 7.856 936,184 -0.06(-0.81%)
Oct 18, 2021 7.915 7.985 7.827 7.921 470,807 -0.06(-0.80%)
Oct 15, 2021 8.189 8.218 7.985 7.985 978,189 -0.11(-1.30%)
Oct 14, 2021 8.137 8.172 8.040 8.090 509,125 +0.06(+0.73%)
Oct 13, 2021 7.991 8.084 7.909 8.032 556,455 +0.05(+0.66%)
Oct 12, 2021 8.084 8.113 7.956 7.979 797,521 -0.08(-0.94%)
Oct 11, 2021 8.119 8.288 8.043 8.055 692,378 -0.03(-0.36%)
Oct 08, 2021 7.973 8.090 7.944 8.084 530,452 +0.13(+1.61%)
Oct 07, 2021 8.026 8.096 7.921 7.956 980,036 +0.01(+0.15%)
Oct 06, 2021 7.851 7.950 7.681 7.944 772,136 +0.07(+0.89%)
Oct 05, 2021 7.810 7.921 7.740 7.874 1,148,368 +0.05(+0.67%)
Oct 04, 2021 7.804 7.897 7.734 7.821 852,723 +0.02(+0.22%)
Oct 01, 2021 7.483 7.927 7.471 7.804 1,910,589 +0.36(+4.86%)
Sep 30, 2021 7.559 7.576 7.407 7.442 1,200,147 -0.10(-1.32%)
Sep 29, 2021 7.425 7.556 7.378 7.541 617,765 +0.10(+1.33%)
Sep 28, 2021 7.430 7.533 7.378 7.442 1,018,208 +0.01(+0.16%)
Sep 27, 2021 7.209 7.524 7.209 7.430 1,013,795 +0.23(+3.16%)
Sep 24, 2021 7.255 7.314 7.197 7.203 611,947 -0.11(-1.44%)
Sep 23, 2021 7.232 7.372 7.209 7.308 693,579 +0.12(+1.71%)
Sep 22, 2021 7.127 7.232 7.127 7.185 748,197 +0.09(+1.23%)
Sep 21, 2021 7.156 7.238 7.051 7.098 726,338 -0.01(-0.16%)
Sep 20, 2021 7.051 7.156 7.004 7.109 999,060 -0.11(-1.54%)
Sep 17, 2021 7.232 7.243 7.121 7.220 2,330,148 -0.01(-0.08%)
Sep 16, 2021 7.325 7.395 7.156 7.226 1,288,437 -0.09(-1.28%)
Sep 15, 2021 7.249 7.407 7.141 7.319 1,304,007 +0.06(+0.80%)
Sep 14, 2021 7.600 7.605 7.249 7.261 1,766,082 -0.20(-2.74%)
Sep 13, 2021 8.149 8.190 7.414 7.465 2,506,303 -0.79(-9.54%)
Sep 10, 2021 8.414 8.465 8.236 8.253 863,700 -0.14(-1.71%)
Sep 09, 2021 8.511 8.529 8.392 8.396 867,227 -0.17(-2.01%)
Sep 08, 2021 8.621 8.623 8.494 8.569 707,240 -0.09(-1.06%)
Sep 07, 2021 8.736 8.764 8.655 8.661 500,725 -0.10(-1.12%)
Sep 03, 2021 8.770 8.770 8.649 8.758 638,621 -0.01(-0.13%)
Sep 02, 2021 8.678 8.799 8.655 8.770 744,999 +0.11(+1.33%)
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.