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

Vector Group Ltd (NY: VGR )

11.14 +0.04 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 8.104 8.172 7.747 7.793 5,392,358 -0.28(-3.51%)
May 27, 2021 8.348 8.348 8.068 8.076 1,388,294 -0.21(-2.53%)
May 26, 2021 8.172 8.368 8.161 8.286 1,164,807 +0.11(+1.32%)
May 25, 2021 8.354 8.388 8.167 8.178 1,163,572 -0.20(-2.37%)
May 24, 2021 8.393 8.439 8.330 8.376 842,905 +0.05(+0.54%)
May 21, 2021 8.376 8.433 8.238 8.331 2,733,479 -0.03(-0.34%)
May 20, 2021 8.314 8.382 8.195 8.359 977,916 +0.01(+0.14%)
May 19, 2021 8.167 8.393 8.070 8.348 1,526,582 +0.10(+1.24%)
May 18, 2021 8.246 8.396 8.144 8.246 1,298,886 +0.03(+0.41%)
May 17, 2021 7.895 8.266 7.864 8.212 1,398,996 +0.37(+4.70%)
May 14, 2021 7.861 7.883 7.713 7.844 964,467 +0.03(+0.36%)
May 13, 2021 7.702 7.866 7.685 7.815 1,174,206 +0.10(+1.32%)
May 12, 2021 7.827 7.863 7.657 7.713 871,167 -0.12(-1.59%)
May 11, 2021 7.832 7.968 7.744 7.838 732,113 -0.14(-1.78%)
May 10, 2021 7.917 8.070 7.753 7.980 1,430,633 +0.09(+1.15%)
May 07, 2021 7.878 7.968 7.815 7.889 1,352,962 +0.02(+0.22%)
May 06, 2021 7.515 7.878 7.492 7.872 1,473,335 +0.40(+5.39%)
May 05, 2021 7.549 7.685 7.407 7.470 1,322,276 -0.20(-2.59%)
May 04, 2021 7.498 7.753 7.498 7.668 1,553,658 +0.11(+1.42%)
May 03, 2021 7.441 7.623 7.396 7.560 1,718,828 +0.16(+2.22%)
Apr 30, 2021 7.311 7.430 7.260 7.396 1,206,023 +0.04(+0.54%)
Apr 29, 2021 7.600 7.600 7.351 7.356 1,684,646 -0.26(-3.35%)
Apr 28, 2021 7.702 7.713 7.572 7.611 782,703 -0.07(-0.89%)
Apr 27, 2021 7.611 7.685 7.577 7.679 1,251,254 +0.06(+0.82%)
Apr 26, 2021 7.827 7.827 7.608 7.617 1,420,408 -0.17(-2.18%)
Apr 23, 2021 7.730 7.841 7.668 7.787 1,170,028 +0.07(+0.96%)
Apr 22, 2021 7.798 7.861 7.713 7.713 826,739 -0.08(-1.02%)
Apr 21, 2021 7.679 7.849 7.651 7.793 1,249,089 +0.10(+1.25%)
Apr 20, 2021 7.917 7.968 7.668 7.696 1,318,929 -0.33(-4.16%)
Apr 19, 2021 8.252 8.308 8.002 8.031 1,147,162 -0.18(-2.21%)
Apr 16, 2021 8.286 8.286 8.110 8.212 1,035,927 +0.00(+0.00%)
Apr 15, 2021 8.229 8.246 8.106 8.212 805,173 +0.06(+0.76%)
Apr 14, 2021 8.070 8.184 8.070 8.150 606,526 +0.08(+0.98%)
Apr 13, 2021 8.167 8.184 8.002 8.070 779,692 -0.11(-1.32%)
Apr 12, 2021 8.048 8.201 8.019 8.178 809,627 -0.02(-0.28%)
Apr 09, 2021 8.121 8.240 8.090 8.201 913,296 +0.12(+1.47%)
Apr 08, 2021 8.059 8.082 7.940 8.082 1,290,722 +0.10(+1.28%)
Apr 07, 2021 8.082 8.161 7.929 7.980 1,042,457 -0.02(-0.28%)
Apr 06, 2021 7.991 8.076 7.980 8.002 678,196 +0.01(+0.14%)
Apr 05, 2021 8.076 8.076 7.957 7.991 968,831 -0.01(-0.14%)
Apr 01, 2021 7.912 8.008 7.897 8.002 669,621 +0.10(+1.22%)
Mar 31, 2021 8.031 8.065 7.906 7.906 1,771,503 -0.11(-1.41%)
Mar 30, 2021 7.940 8.076 7.915 8.019 650,882 +0.04(+0.50%)
Mar 29, 2021 8.014 8.218 7.946 7.980 731,891 -0.09(-1.12%)
Mar 26, 2021 7.997 8.076 7.929 8.070 820,660 +0.16(+2.08%)
Mar 25, 2021 7.679 7.929 7.662 7.906 863,246 +0.16(+2.05%)
Mar 24, 2021 7.917 8.116 7.713 7.747 1,128,132 -0.12(-1.51%)
Mar 23, 2021 7.985 8.093 7.770 7.866 978,687 -0.19(-2.39%)
Mar 22, 2021 8.240 8.246 7.917 8.059 702,082 -0.22(-2.67%)
Mar 19, 2021 8.121 8.286 7.980 8.280 3,745,290 +0.18(+2.17%)
Mar 18, 2021 8.291 8.393 8.082 8.104 967,880 -0.20(-2.46%)
Mar 17, 2021 8.051 8.320 7.911 8.308 1,479,948 +0.18(+2.27%)
Mar 16, 2021 8.219 8.331 8.080 8.124 1,239,686 -0.14(-1.69%)
Mar 15, 2021 8.359 8.359 8.169 8.264 1,805,930 -0.10(-1.20%)
Mar 12, 2021 8.476 8.554 8.303 8.364 2,086,170 -0.11(-1.25%)
Mar 11, 2021 8.465 8.476 8.258 8.471 1,255,917 +0.08(+0.93%)
Mar 10, 2021 8.180 8.426 8.102 8.392 1,538,230 +0.32(+3.95%)
Mar 09, 2021 7.990 8.166 7.839 8.074 1,252,376 +0.18(+2.27%)
Mar 08, 2021 7.783 7.939 7.705 7.895 1,598,445 +0.11(+1.44%)
Mar 05, 2021 7.609 7.783 7.453 7.783 1,191,535 +0.29(+3.80%)
Mar 04, 2021 7.833 7.856 7.453 7.498 1,403,550 -0.29(-3.66%)
Mar 03, 2021 7.766 7.906 7.716 7.783 989,324 +0.08(+1.02%)
Mar 02, 2021 7.928 7.934 7.688 7.705 1,065,933 -0.18(-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.