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

Vector Group Ltd (NY: VGR )

10.73 +0.12 (+1.13%)
Official Closing Price Updated: 6:30 PM EDT, Jun 10, 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 (%)
Dec 29, 2023 11.01 11.04 10.87 10.88 701,517 -0.13(-1.23%)
Dec 28, 2023 10.99 11.10 10.97 11.01 508,088 +0.00(+0.00%)
Dec 27, 2023 10.98 11.11 10.95 11.01 607,658 +0.07(+0.62%)
Dec 26, 2023 10.84 11.00 10.81 10.95 465,592 +0.13(+1.16%)
Dec 22, 2023 10.90 10.99 10.81 10.82 594,005 +0.01(+0.09%)
Dec 21, 2023 10.94 11.00 10.72 10.81 668,909 -0.03(-0.27%)
Dec 20, 2023 11.08 11.16 10.84 10.84 901,806 -0.30(-2.68%)
Dec 19, 2023 10.96 11.30 10.86 11.14 1,305,871 +0.30(+2.76%)
Dec 18, 2023 10.92 11.06 10.74 10.84 878,845 -0.01(-0.09%)
Dec 15, 2023 11.26 11.26 10.83 10.85 2,982,787 -0.41(-3.68%)
Dec 14, 2023 11.42 11.46 11.17 11.26 1,422,835 -0.02(-0.17%)
Dec 13, 2023 10.72 11.30 10.68 11.28 1,239,397 +0.51(+4.74%)
Dec 12, 2023 10.63 10.83 10.55 10.77 832,044 +0.13(+1.27%)
Dec 11, 2023 10.57 10.67 10.49 10.64 714,919 +0.07(+0.64%)
Dec 08, 2023 10.66 10.66 10.43 10.57 684,740 -0.07(-0.64%)
Dec 07, 2023 10.48 10.65 10.47 10.64 747,587 +0.14(+1.38%)
Dec 06, 2023 10.73 10.73 10.49 10.49 870,639 -0.25(-2.33%)
Dec 05, 2023 10.61 10.78 10.50 10.74 720,620 +0.08(+0.72%)
Dec 04, 2023 10.62 10.88 10.60 10.67 717,407 -0.03(-0.27%)
Dec 01, 2023 10.33 10.73 10.24 10.70 987,969 +0.37(+3.55%)
Nov 30, 2023 10.38 10.58 10.21 10.33 1,272,366 -0.01(-0.09%)
Nov 29, 2023 10.50 10.56 10.33 10.34 848,999 -0.06(-0.55%)
Nov 28, 2023 10.41 10.41 10.32 10.40 825,425 +0.01(+0.09%)
Nov 27, 2023 10.32 10.40 10.23 10.39 675,706 +0.00(+0.00%)
Nov 24, 2023 10.24 10.40 10.23 10.39 479,409 +0.19(+1.86%)
Nov 22, 2023 10.18 10.26 10.13 10.20 492,574 +0.12(+1.22%)
Nov 21, 2023 10.17 10.18 10.03 10.07 483,158 -0.08(-0.75%)
Nov 20, 2023 10.07 10.17 9.987 10.15 639,708 +0.09(+0.85%)
Nov 17, 2023 10.05 10.13 9.951 10.06 1,351,786 +0.08(+0.76%)
Nov 16, 2023 10.11 10.17 9.936 9.989 664,546 -0.16(-1.59%)
Nov 15, 2023 10.27 10.29 10.05 10.15 643,039 -0.09(-0.92%)
Nov 14, 2023 10.14 10.27 10.03 10.24 1,000,152 +0.34(+3.44%)
Nov 13, 2023 9.865 9.984 9.809 9.903 610,607 +0.07(+0.67%)
Nov 10, 2023 9.932 9.932 9.761 9.837 783,725 -0.07(-0.67%)
Nov 09, 2023 10.04 10.04 9.847 9.903 606,561 -0.10(-1.04%)
Nov 08, 2023 10.11 10.12 9.896 10.01 633,726 -0.09(-0.84%)
Nov 07, 2023 9.913 10.11 9.818 10.09 800,135 +0.16(+1.62%)
Nov 06, 2023 9.970 9.998 9.747 9.932 1,203,668 -0.06(-0.57%)
Nov 03, 2023 10.19 10.36 9.818 9.989 979,499 +0.03(+0.29%)
Nov 02, 2023 9.894 9.970 9.335 9.960 927,780 +0.26(+2.63%)
Nov 01, 2023 9.686 9.723 9.591 9.705 848,269 -0.03(-0.29%)
Oct 31, 2023 9.714 9.785 9.667 9.733 573,462 +0.00(+0.00%)
Oct 30, 2023 9.695 9.794 9.610 9.733 581,222 +0.13(+1.38%)
Oct 27, 2023 9.809 9.927 9.572 9.600 621,382 -0.22(-2.22%)
Oct 26, 2023 10.01 10.01 9.761 9.818 602,570 -0.11(-1.14%)
Oct 25, 2023 10.02 10.09 9.913 9.932 470,094 -0.11(-1.13%)
Oct 24, 2023 9.998 10.08 9.922 10.05 436,702 +0.13(+1.34%)
Oct 23, 2023 10.14 10.23 9.894 9.913 708,266 -0.24(-2.33%)
Oct 20, 2023 10.30 10.36 10.14 10.15 757,419 -0.13(-1.29%)
Oct 19, 2023 10.36 10.40 10.23 10.28 558,091 -0.10(-1.00%)
Oct 18, 2023 10.40 10.53 10.33 10.39 463,700 -0.02(-0.18%)
Oct 17, 2023 10.27 10.47 10.22 10.41 752,180 +0.09(+0.92%)
Oct 16, 2023 10.41 10.43 10.20 10.31 522,792 +0.03(+0.28%)
Oct 13, 2023 10.23 10.34 10.05 10.28 541,702 +0.00(+0.00%)
Oct 12, 2023 10.51 10.54 10.20 10.28 469,523 -0.20(-1.90%)
Oct 11, 2023 10.51 10.63 10.41 10.48 484,922 +0.01(+0.09%)
Oct 10, 2023 10.54 10.63 10.46 10.47 462,963 -0.02(-0.18%)
Oct 09, 2023 10.23 10.51 10.22 10.49 510,894 +0.27(+2.59%)
Oct 06, 2023 9.979 10.35 9.979 10.23 946,954 +0.18(+1.79%)
Oct 05, 2023 9.847 10.06 9.847 10.05 801,087 +0.21(+2.12%)
Oct 04, 2023 9.828 9.894 9.752 9.837 532,343 +0.00(+0.00%)
Oct 03, 2023 9.884 9.927 9.785 9.837 633,172 -0.09(-0.95%)
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.