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

Vector Group Ltd (NY: VGR )

14.91 -0.03 (-0.17%)
Streaming Delayed Price Updated: 12:04 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 (%)
Jun 30, 2022 8.792 9.001 8.724 8.963 961,002 +0.04(+0.48%)
Jun 29, 2022 9.338 9.338 8.886 8.920 907,108 -0.39(-4.22%)
Jun 28, 2022 9.518 9.697 9.296 9.313 655,110 -0.13(-1.36%)
Jun 27, 2022 9.407 9.552 9.355 9.441 482,457 +0.15(+1.65%)
Jun 24, 2022 9.279 9.479 9.159 9.287 1,181,460 +0.14(+1.49%)
Jun 23, 2022 8.954 9.168 8.954 9.151 508,125 +0.19(+2.10%)
Jun 22, 2022 9.057 9.159 8.830 8.963 849,805 -0.20(-2.23%)
Jun 21, 2022 9.159 9.206 9.003 9.168 751,476 +0.24(+2.68%)
Jun 17, 2022 8.835 9.173 8.826 8.929 1,801,220 +0.26(+2.95%)
Jun 16, 2022 9.005 9.048 8.630 8.673 998,326 -0.42(-4.60%)
Jun 15, 2022 9.200 9.309 9.020 9.091 971,387 -0.07(-0.73%)
Jun 14, 2022 9.149 9.191 8.948 9.158 921,837 +0.00(+0.00%)
Jun 13, 2022 9.610 9.648 9.133 9.158 985,593 -0.59(-6.02%)
Jun 10, 2022 9.761 9.816 9.652 9.744 1,090,793 -0.12(-1.19%)
Jun 09, 2022 9.962 10.02 9.830 9.862 734,915 -0.09(-0.93%)
Jun 08, 2022 10.21 10.21 9.924 9.954 879,903 -0.39(-3.73%)
Jun 07, 2022 10.16 10.36 10.12 10.34 666,088 +0.17(+1.65%)
Jun 06, 2022 10.25 10.28 10.06 10.17 510,457 +0.01(+0.08%)
Jun 03, 2022 10.34 10.40 10.14 10.16 620,879 -0.16(-1.54%)
Jun 02, 2022 10.29 10.36 10.08 10.32 633,569 +0.06(+0.57%)
Jun 01, 2022 10.35 10.35 10.05 10.26 1,035,296 -0.05(-0.49%)
May 31, 2022 10.38 10.42 10.18 10.31 724,388 -0.12(-1.12%)
May 27, 2022 10.37 10.45 10.25 10.43 618,893 +0.07(+0.65%)
May 26, 2022 10.27 10.49 10.22 10.36 565,109 +0.20(+1.98%)
May 25, 2022 10.01 10.27 9.971 10.16 689,097 +0.18(+1.76%)
May 24, 2022 9.920 10.10 9.686 9.987 825,313 +0.10(+1.02%)
May 23, 2022 9.769 10.02 9.713 9.887 927,174 +0.25(+2.61%)
May 20, 2022 9.853 9.895 9.527 9.635 811,593 -0.11(-1.12%)
May 19, 2022 9.929 10.04 9.744 9.744 1,200,731 -0.31(-3.08%)
May 18, 2022 10.29 10.42 10.01 10.05 1,240,019 -0.39(-3.77%)
May 17, 2022 10.46 10.59 10.39 10.45 950,364 +0.08(+0.81%)
May 16, 2022 9.929 10.46 9.870 10.36 1,242,614 +0.44(+4.48%)
May 13, 2022 9.828 10.07 9.677 9.920 2,157,367 +0.21(+2.16%)
May 12, 2022 9.711 9.753 9.455 9.711 1,370,177 +0.02(+0.17%)
May 11, 2022 9.049 9.828 9.049 9.694 1,873,224 +0.64(+7.03%)
May 10, 2022 10.44 10.47 8.865 9.057 2,521,941 -1.40(-13.38%)
May 09, 2022 10.49 10.59 10.32 10.46 866,448 -0.15(-1.42%)
May 06, 2022 10.67 10.75 10.47 10.61 752,226 -0.14(-1.33%)
May 05, 2022 10.89 10.94 10.62 10.75 824,743 -0.23(-2.06%)
May 04, 2022 10.75 10.98 10.62 10.98 740,695 +0.18(+1.71%)
May 03, 2022 10.81 10.84 10.62 10.79 748,464 -0.03(-0.31%)
May 02, 2022 10.74 10.96 10.59 10.83 1,291,597 +0.17(+1.57%)
Apr 29, 2022 10.98 10.99 10.64 10.66 848,812 -0.32(-2.90%)
Apr 28, 2022 10.70 10.98 10.51 10.98 780,483 +0.33(+3.07%)
Apr 27, 2022 10.63 10.79 10.59 10.65 1,307,101 +0.02(+0.16%)
Apr 26, 2022 10.77 10.88 10.62 10.63 1,101,304 -0.23(-2.08%)
Apr 25, 2022 10.89 10.92 10.61 10.86 1,308,430 -0.06(-0.54%)
Apr 22, 2022 11.08 11.10 10.90 10.92 1,357,437 -0.16(-1.44%)
Apr 21, 2022 11.20 11.21 11.03 11.08 1,250,075 +0.04(+0.38%)
Apr 20, 2022 10.96 11.13 10.90 11.03 1,692,592 +0.13(+1.15%)
Apr 19, 2022 10.75 10.99 10.72 10.91 772,643 +0.24(+2.28%)
Apr 18, 2022 10.68 10.77 10.62 10.67 1,298,991 -0.07(-0.62%)
Apr 14, 2022 10.77 11.01 10.72 10.73 726,788 -0.01(-0.08%)
Apr 13, 2022 10.63 10.77 10.52 10.74 878,992 +0.18(+1.67%)
Apr 12, 2022 10.45 10.66 10.41 10.57 1,327,989 +0.18(+1.69%)
Apr 11, 2022 10.31 10.47 10.26 10.39 814,490 +0.15(+1.47%)
Apr 08, 2022 10.36 10.44 10.19 10.24 997,334 -0.07(-0.65%)
Apr 07, 2022 10.26 10.37 10.13 10.31 1,411,856 +0.11(+1.07%)
Apr 06, 2022 10.09 10.28 10.03 10.20 1,428,593 +0.08(+0.74%)
Apr 05, 2022 10.50 10.54 10.06 10.12 1,181,600 -0.36(-3.44%)
Apr 04, 2022 10.42 10.57 10.18 10.48 1,951,814 +0.03(+0.24%)
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.