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

Vector Group Ltd (NY: VGR )

14.93 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2021 8.098 8.165 7.741 7.786 5,396,904 -0.28(-3.51%)
May 27, 2021 8.341 8.341 8.061 8.069 1,389,465 -0.21(-2.53%)
May 26, 2021 8.165 8.361 8.154 8.279 1,165,789 +0.11(+1.32%)
May 25, 2021 8.347 8.381 8.160 8.171 1,164,552 -0.20(-2.37%)
May 24, 2021 8.386 8.432 8.323 8.369 843,616 +0.05(+0.54%)
May 21, 2021 8.369 8.426 8.231 8.324 2,735,783 -0.03(-0.34%)
May 20, 2021 8.307 8.375 8.188 8.352 978,741 +0.01(+0.14%)
May 19, 2021 8.160 8.386 8.064 8.341 1,527,869 +0.10(+1.24%)
May 18, 2021 8.239 8.389 8.137 8.239 1,299,981 +0.03(+0.41%)
May 17, 2021 7.888 8.259 7.857 8.205 1,400,175 +0.37(+4.70%)
May 14, 2021 7.854 7.877 7.707 7.837 965,280 +0.03(+0.36%)
May 13, 2021 7.695 7.860 7.678 7.809 1,175,196 +0.10(+1.32%)
May 12, 2021 7.820 7.856 7.650 7.707 871,901 -0.12(-1.59%)
May 11, 2021 7.826 7.962 7.738 7.831 732,730 -0.14(-1.78%)
May 10, 2021 7.911 8.064 7.746 7.973 1,431,839 +0.09(+1.15%)
May 07, 2021 7.871 7.962 7.809 7.882 1,354,103 +0.02(+0.22%)
May 06, 2021 7.509 7.871 7.486 7.865 1,474,577 +0.40(+5.39%)
May 05, 2021 7.543 7.678 7.401 7.463 1,323,391 -0.20(-2.59%)
May 04, 2021 7.492 7.746 7.492 7.662 1,554,968 +0.11(+1.42%)
May 03, 2021 7.435 7.616 7.390 7.554 1,720,277 +0.16(+2.22%)
Apr 30, 2021 7.305 7.424 7.254 7.390 1,207,040 +0.04(+0.54%)
Apr 29, 2021 7.594 7.594 7.344 7.350 1,686,066 -0.25(-3.35%)
Apr 28, 2021 7.695 7.707 7.565 7.605 783,363 -0.07(-0.89%)
Apr 27, 2021 7.605 7.678 7.571 7.673 1,252,309 +0.06(+0.82%)
Apr 26, 2021 7.820 7.820 7.602 7.611 1,421,605 -0.17(-2.18%)
Apr 23, 2021 7.724 7.834 7.662 7.780 1,171,014 +0.07(+0.96%)
Apr 22, 2021 7.792 7.854 7.707 7.707 827,436 -0.08(-1.02%)
Apr 21, 2021 7.673 7.843 7.645 7.786 1,250,142 +0.10(+1.25%)
Apr 20, 2021 7.911 7.962 7.662 7.690 1,320,041 -0.33(-4.16%)
Apr 19, 2021 8.245 8.301 7.996 8.024 1,148,129 -0.18(-2.21%)
Apr 16, 2021 8.279 8.279 8.103 8.205 1,036,800 +0.00(+0.00%)
Apr 15, 2021 8.222 8.239 8.099 8.205 805,852 +0.06(+0.76%)
Apr 14, 2021 8.064 8.177 8.064 8.143 607,038 +0.08(+0.98%)
Apr 13, 2021 8.160 8.177 7.996 8.064 780,350 -0.11(-1.32%)
Apr 12, 2021 8.041 8.194 8.013 8.171 810,309 -0.02(-0.28%)
Apr 09, 2021 8.115 8.233 8.083 8.194 914,065 +0.12(+1.47%)
Apr 08, 2021 8.052 8.075 7.933 8.075 1,291,810 +0.10(+1.28%)
Apr 07, 2021 8.075 8.154 7.922 7.973 1,043,336 -0.02(-0.28%)
Apr 06, 2021 7.984 8.069 7.973 7.996 678,768 +0.01(+0.14%)
Apr 05, 2021 8.069 8.069 7.950 7.984 969,648 -0.01(-0.14%)
Apr 01, 2021 7.905 8.001 7.891 7.996 670,185 +0.10(+1.22%)
Mar 31, 2021 8.024 8.058 7.899 7.899 1,772,996 -0.11(-1.41%)
Mar 30, 2021 7.933 8.069 7.908 8.013 651,430 +0.04(+0.50%)
Mar 29, 2021 8.007 8.211 7.939 7.973 732,508 -0.09(-1.12%)
Mar 26, 2021 7.990 8.069 7.922 8.064 821,352 +0.16(+2.08%)
Mar 25, 2021 7.673 7.922 7.656 7.899 863,974 +0.16(+2.05%)
Mar 24, 2021 7.911 8.109 7.707 7.741 1,129,083 -0.12(-1.51%)
Mar 23, 2021 7.979 8.086 7.763 7.860 979,512 -0.19(-2.39%)
Mar 22, 2021 8.233 8.239 7.911 8.052 702,674 -0.22(-2.67%)
Mar 19, 2021 8.115 8.279 7.973 8.273 3,748,447 +0.18(+2.17%)
Mar 18, 2021 8.284 8.386 8.075 8.098 968,696 -0.24(-2.84%)
Mar 17, 2021 8.076 8.346 7.936 8.334 1,475,343 +0.19(+2.27%)
Mar 16, 2021 8.245 8.357 8.105 8.149 1,235,829 -0.14(-1.69%)
Mar 15, 2021 8.385 8.385 8.194 8.289 1,800,310 -0.10(-1.20%)
Mar 12, 2021 8.503 8.581 8.329 8.390 2,079,678 -0.11(-1.25%)
Mar 11, 2021 8.491 8.503 8.284 8.497 1,252,009 +0.08(+0.93%)
Mar 10, 2021 8.205 8.452 8.127 8.418 1,533,443 +0.32(+3.95%)
Mar 09, 2021 8.015 8.191 7.863 8.099 1,248,479 +0.18(+2.27%)
Mar 08, 2021 7.807 7.964 7.729 7.919 1,593,471 +0.11(+1.44%)
Mar 05, 2021 7.633 7.807 7.476 7.807 1,187,827 +0.29(+3.80%)
Mar 04, 2021 7.858 7.880 7.476 7.521 1,399,182 -0.29(-3.66%)
Mar 03, 2021 7.790 7.931 7.740 7.807 986,246 +0.08(+1.02%)
Mar 02, 2021 7.953 7.959 7.712 7.729 1,062,616 -0.19(-2.34%)
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.