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

Vector Group Ltd (NY: VGR )

14.95 +0.01 (+0.03%)
Streaming Delayed Price Updated: 9:38 AM 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 31, 2024 10.61 10.66 10.58 10.63 865,385 +0.06(+0.55%)
May 30, 2024 10.67 10.71 10.51 10.57 734,071 -0.02(-0.18%)
May 29, 2024 10.53 10.66 10.50 10.59 907,675 -0.09(-0.82%)
May 28, 2024 10.52 10.68 10.50 10.68 872,162 +0.17(+1.66%)
May 24, 2024 10.52 10.65 10.47 10.50 693,492 +0.04(+0.37%)
May 23, 2024 10.74 10.79 10.41 10.47 1,181,583 -0.28(-2.61%)
May 22, 2024 10.72 10.81 10.72 10.75 1,105,020 -0.04(-0.36%)
May 21, 2024 10.80 10.85 10.73 10.79 1,479,035 -0.02(-0.18%)
May 20, 2024 10.78 10.89 10.76 10.81 1,435,449 +0.00(+0.00%)
May 17, 2024 10.83 10.84 10.72 10.81 971,931 +0.01(+0.09%)
May 16, 2024 10.79 10.91 10.66 10.80 1,673,298 +0.04(+0.36%)
May 15, 2024 10.81 10.81 10.62 10.76 1,082,813 +0.05(+0.45%)
May 14, 2024 10.78 10.81 10.53 10.71 1,361,204 +0.06(+0.55%)
May 13, 2024 10.50 10.77 10.50 10.65 1,588,353 +0.15(+1.38%)
May 10, 2024 10.41 10.51 10.29 10.50 1,206,567 +0.14(+1.31%)
May 09, 2024 10.26 10.38 10.22 10.37 1,073,181 +0.13(+1.23%)
May 08, 2024 10.03 10.30 10.00 10.24 1,311,900 +0.16(+1.63%)
May 07, 2024 10.15 10.19 10.00 10.08 1,471,249 +0.00(+0.00%)
May 06, 2024 9.545 10.10 9.487 10.08 1,931,887 +0.57(+6.01%)
May 03, 2024 9.168 9.584 9.032 9.507 1,830,095 +0.43(+4.70%)
May 02, 2024 9.710 9.836 8.988 9.080 2,842,574 -1.05(-10.33%)
May 01, 2024 10.06 10.22 10.04 10.13 934,079 +0.10(+0.97%)
Apr 30, 2024 10.05 10.13 9.952 10.03 867,662 -0.08(-0.77%)
Apr 29, 2024 9.962 10.12 9.962 10.11 871,884 +0.16(+1.56%)
Apr 26, 2024 10.04 10.07 9.914 9.952 845,880 -0.06(-0.58%)
Apr 25, 2024 10.09 10.13 9.923 10.01 791,673 -0.11(-1.05%)
Apr 24, 2024 10.11 10.13 9.962 10.12 771,371 -0.01(-0.10%)
Apr 23, 2024 10.09 10.23 10.08 10.13 869,694 +0.01(+0.10%)
Apr 22, 2024 10.04 10.19 9.943 10.12 1,618,712 +0.16(+1.56%)
Apr 19, 2024 9.710 9.996 9.710 9.962 1,139,226 +0.23(+2.39%)
Apr 18, 2024 9.701 9.739 9.642 9.730 1,101,790 +0.05(+0.50%)
Apr 17, 2024 9.788 9.788 9.681 9.681 1,094,802 -0.03(-0.30%)
Apr 16, 2024 9.604 9.725 9.536 9.710 1,266,158 +0.09(+0.91%)
Apr 15, 2024 9.545 9.652 9.499 9.623 864,938 +0.08(+0.81%)
Apr 12, 2024 9.594 9.686 9.507 9.545 762,950 -0.08(-0.81%)
Apr 11, 2024 9.778 9.826 9.545 9.623 1,096,788 -0.08(-0.80%)
Apr 10, 2024 9.894 9.899 9.604 9.701 1,460,020 -0.34(-3.38%)
Apr 09, 2024 9.982 10.10 9.981 10.04 764,952 +0.06(+0.58%)
Apr 08, 2024 9.962 10.16 9.962 9.982 713,170 +0.05(+0.49%)
Apr 05, 2024 9.962 10.02 9.904 9.933 625,008 -0.05(-0.49%)
Apr 04, 2024 10.08 10.14 9.914 9.982 932,415 -0.04(-0.39%)
Apr 03, 2024 10.19 10.23 9.962 10.02 1,151,201 -0.20(-1.99%)
Apr 02, 2024 10.32 10.35 10.16 10.22 1,260,812 -0.16(-1.49%)
Apr 01, 2024 10.66 10.66 10.38 10.38 806,165 -0.24(-2.28%)
Mar 28, 2024 10.62 10.70 10.70 10.62 963,692 +0.05(+0.46%)
Mar 27, 2024 10.42 10.58 10.33 10.57 925,405 +0.23(+2.25%)
Mar 26, 2024 10.42 10.45 10.26 10.34 778,184 -0.04(-0.37%)
Mar 25, 2024 10.54 10.57 10.36 10.38 633,086 -0.09(-0.83%)
Mar 22, 2024 10.69 10.69 10.42 10.47 842,337 -0.21(-2.00%)
Mar 21, 2024 10.56 10.95 10.50 10.68 1,218,873 +0.12(+1.10%)
Mar 20, 2024 10.47 10.61 10.36 10.56 779,174 +0.05(+0.46%)
Mar 19, 2024 10.37 10.57 10.34 10.51 912,316 +0.07(+0.65%)
Mar 18, 2024 10.46 10.55 10.30 10.45 1,018,106 -0.01(-0.09%)
Mar 15, 2024 10.42 10.59 10.36 10.46 1,939,301 -0.03(-0.28%)
Mar 14, 2024 10.80 10.88 10.40 10.49 1,100,202 -0.34(-3.13%)
Mar 13, 2024 10.85 10.93 10.78 10.82 807,296 -0.03(-0.27%)
Mar 12, 2024 10.81 10.95 10.69 10.85 939,429 +0.09(+0.81%)
Mar 11, 2024 10.75 10.85 10.67 10.77 754,316 -0.02(-0.18%)
Mar 08, 2024 10.75 10.85 10.72 10.79 723,984 +0.09(+0.82%)
Mar 07, 2024 10.66 10.80 10.61 10.70 711,980 +0.11(+1.01%)
Mar 06, 2024 10.57 10.70 10.52 10.59 1,045,820 +0.08(+0.74%)
Mar 05, 2024 10.55 10.69 10.48 10.51 1,050,593 -0.07(-0.64%)
Mar 04, 2024 10.46 10.61 10.39 10.58 1,146,751 +0.09(+0.83%)
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.