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

Vector Group Ltd (NY: VGR )

10.88 +0.14 (+1.35%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 11, 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, 2022 9.729 9.817 9.517 9.809 806,493 +0.07(+0.73%)
Nov 29, 2022 9.570 9.738 9.535 9.738 767,382 +0.11(+1.19%)
Nov 28, 2022 9.561 9.641 9.561 9.623 537,772 +0.00(+0.00%)
Nov 25, 2022 9.676 9.716 9.588 9.623 257,825 -0.04(-0.46%)
Nov 23, 2022 9.650 9.711 9.592 9.667 526,214 +0.01(+0.09%)
Nov 22, 2022 9.605 9.703 9.544 9.658 742,601 +0.16(+1.67%)
Nov 21, 2022 9.809 9.857 9.437 9.499 987,126 -0.31(-3.15%)
Nov 18, 2022 9.703 9.826 9.535 9.809 1,480,517 +0.26(+2.68%)
Nov 17, 2022 9.464 9.579 9.429 9.552 1,057,233 -0.01(-0.09%)
Nov 16, 2022 9.482 9.720 9.429 9.561 1,216,459 +0.12(+1.31%)
Nov 15, 2022 9.535 9.641 9.380 9.437 839,319 -0.04(-0.37%)
Nov 14, 2022 9.234 9.994 9.234 9.473 1,437,001 +0.19(+2.00%)
Nov 11, 2022 9.393 9.464 9.106 9.287 816,423 -0.18(-1.87%)
Nov 10, 2022 9.331 9.473 9.234 9.464 853,512 +0.42(+4.59%)
Nov 09, 2022 9.340 9.384 9.031 9.049 1,090,858 -0.37(-3.94%)
Nov 08, 2022 9.667 9.667 9.336 9.420 849,994 -0.22(-2.29%)
Nov 07, 2022 9.367 9.650 9.314 9.641 742,508 +0.36(+3.90%)
Nov 04, 2022 9.199 9.345 9.128 9.278 785,099 +0.14(+1.55%)
Nov 03, 2022 8.934 9.177 8.872 9.137 717,139 +0.09(+0.98%)
Nov 02, 2022 9.314 9.393 9.009 9.049 1,160,401 -0.31(-3.30%)
Nov 01, 2022 9.437 9.491 9.323 9.358 1,160,239 -0.03(-0.28%)
Oct 31, 2022 9.367 9.455 9.314 9.384 755,620 +0.01(+0.09%)
Oct 28, 2022 9.190 9.508 9.172 9.376 876,992 +0.23(+2.51%)
Oct 27, 2022 8.969 9.155 8.951 9.146 836,913 +0.21(+2.37%)
Oct 26, 2022 8.837 9.004 8.755 8.934 724,545 +0.12(+1.40%)
Oct 25, 2022 8.563 8.823 8.563 8.810 636,406 +0.22(+2.57%)
Oct 24, 2022 8.536 8.651 8.443 8.589 597,660 +0.11(+1.36%)
Oct 21, 2022 8.359 8.514 8.280 8.474 636,633 +0.20(+2.46%)
Oct 20, 2022 8.377 8.501 8.218 8.271 853,600 -0.10(-1.16%)
Oct 19, 2022 8.377 8.474 8.347 8.368 713,640 -0.03(-0.32%)
Oct 18, 2022 8.518 8.660 8.386 8.395 807,360 -0.01(-0.11%)
Oct 17, 2022 8.315 8.501 8.315 8.404 835,607 +0.19(+2.26%)
Oct 14, 2022 8.359 8.488 8.200 8.218 658,484 -0.11(-1.38%)
Oct 13, 2022 8.077 8.465 8.015 8.333 1,258,682 +0.18(+2.17%)
Oct 12, 2022 8.165 8.200 8.085 8.156 565,760 +0.03(+0.33%)
Oct 11, 2022 8.068 8.236 8.066 8.130 794,314 +0.04(+0.55%)
Oct 10, 2022 7.909 8.143 7.909 8.085 792,073 +0.23(+2.92%)
Oct 07, 2022 7.988 8.068 7.812 7.856 863,311 -0.17(-2.09%)
Oct 06, 2022 8.130 8.139 7.975 8.024 559,068 -0.12(-1.52%)
Oct 05, 2022 8.077 8.196 8.050 8.147 496,950 -0.02(-0.22%)
Oct 04, 2022 8.068 8.253 8.050 8.165 925,111 +0.19(+2.44%)
Oct 03, 2022 7.847 8.041 7.820 7.971 906,043 +0.19(+2.38%)
Sep 30, 2022 7.935 8.006 7.767 7.785 1,199,924 -0.12(-1.56%)
Sep 29, 2022 7.847 7.944 7.759 7.909 1,051,099 +0.03(+0.34%)
Sep 28, 2022 7.785 7.918 7.661 7.882 774,913 +0.17(+2.18%)
Sep 27, 2022 7.803 7.949 7.697 7.714 753,544 -0.01(-0.11%)
Sep 26, 2022 7.856 7.944 7.635 7.723 901,547 -0.13(-1.69%)
Sep 23, 2022 8.059 8.068 7.759 7.856 835,365 -0.27(-3.37%)
Sep 22, 2022 8.192 8.209 8.103 8.130 648,651 -0.02(-0.22%)
Sep 21, 2022 8.306 8.359 8.139 8.147 720,543 -0.07(-0.86%)
Sep 20, 2022 8.218 8.267 8.147 8.218 508,146 -0.07(-0.85%)
Sep 19, 2022 8.165 8.324 8.165 8.289 635,337 +0.03(+0.32%)
Sep 16, 2022 8.068 8.275 8.024 8.262 1,899,711 +0.15(+1.85%)
Sep 15, 2022 8.192 8.245 8.059 8.112 743,104 -0.06(-0.76%)
Sep 14, 2022 8.192 8.245 8.037 8.174 1,079,292 -0.03(-0.32%)
Sep 13, 2022 8.642 8.642 8.148 8.200 1,570,517 -0.50(-5.77%)
Sep 12, 2022 8.676 8.797 8.607 8.702 893,192 +0.05(+0.60%)
Sep 09, 2022 8.382 8.659 8.373 8.650 818,263 +0.28(+3.31%)
Sep 08, 2022 8.330 8.430 8.218 8.373 637,010 -0.03(-0.41%)
Sep 07, 2022 8.296 8.417 8.213 8.408 782,596 +0.11(+1.36%)
Sep 06, 2022 8.417 8.481 8.270 8.296 862,884 -0.14(-1.64%)
Sep 02, 2022 8.616 8.642 8.347 8.434 1,032,652 -0.12(-1.42%)
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.