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: 7:00 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 (%)
Sep 30, 2021 7.559 7.576 7.407 7.442 1,200,147 -0.10(-1.32%)
Sep 29, 2021 7.425 7.556 7.378 7.541 617,765 +0.10(+1.33%)
Sep 28, 2021 7.430 7.533 7.378 7.442 1,018,208 +0.01(+0.16%)
Sep 27, 2021 7.209 7.524 7.209 7.430 1,013,795 +0.23(+3.16%)
Sep 24, 2021 7.255 7.314 7.197 7.203 611,947 -0.11(-1.44%)
Sep 23, 2021 7.232 7.372 7.209 7.308 693,579 +0.12(+1.71%)
Sep 22, 2021 7.127 7.232 7.127 7.185 748,197 +0.09(+1.23%)
Sep 21, 2021 7.156 7.238 7.051 7.098 726,338 -0.01(-0.16%)
Sep 20, 2021 7.051 7.156 7.004 7.109 999,060 -0.11(-1.54%)
Sep 17, 2021 7.232 7.243 7.121 7.220 2,330,148 -0.01(-0.08%)
Sep 16, 2021 7.325 7.395 7.156 7.226 1,288,437 -0.09(-1.28%)
Sep 15, 2021 7.249 7.407 7.141 7.319 1,304,007 +0.06(+0.80%)
Sep 14, 2021 7.600 7.605 7.249 7.261 1,766,082 -0.20(-2.74%)
Sep 13, 2021 8.149 8.190 7.414 7.465 2,506,303 -0.79(-9.54%)
Sep 10, 2021 8.414 8.465 8.236 8.253 863,700 -0.14(-1.71%)
Sep 09, 2021 8.511 8.529 8.392 8.396 867,227 -0.17(-2.01%)
Sep 08, 2021 8.621 8.623 8.494 8.569 707,240 -0.09(-1.06%)
Sep 07, 2021 8.736 8.764 8.655 8.661 500,725 -0.10(-1.12%)
Sep 03, 2021 8.770 8.770 8.649 8.758 638,621 -0.01(-0.13%)
Sep 02, 2021 8.678 8.799 8.655 8.770 744,999 +0.11(+1.33%)
Sep 01, 2021 8.690 8.736 8.534 8.655 773,591 +0.02(+0.27%)
Aug 31, 2021 8.598 8.666 8.488 8.632 1,018,254 +0.07(+0.81%)
Aug 30, 2021 8.626 8.678 8.529 8.563 902,743 -0.02(-0.27%)
Aug 27, 2021 8.287 8.621 8.287 8.586 1,299,662 +0.32(+3.82%)
Aug 26, 2021 8.362 8.437 8.270 8.270 629,755 -0.06(-0.69%)
Aug 25, 2021 8.356 8.442 8.276 8.327 1,359,684 +0.01(+0.07%)
Aug 24, 2021 8.304 8.356 8.224 8.322 390,240 +0.05(+0.56%)
Aug 23, 2021 8.293 8.327 8.224 8.276 460,456 +0.07(+0.91%)
Aug 20, 2021 8.103 8.258 8.080 8.201 598,896 +0.06(+0.78%)
Aug 19, 2021 8.178 8.230 8.086 8.138 822,014 -0.12(-1.46%)
Aug 18, 2021 8.270 8.368 8.236 8.258 597,692 -0.05(-0.62%)
Aug 17, 2021 8.224 8.316 8.155 8.310 723,148 +0.02(+0.21%)
Aug 16, 2021 8.350 8.391 8.264 8.293 522,222 -0.07(-0.82%)
Aug 13, 2021 8.408 8.471 8.270 8.362 895,388 -0.01(-0.14%)
Aug 12, 2021 8.448 8.508 8.333 8.373 855,578 -0.09(-1.02%)
Aug 11, 2021 8.419 8.506 8.276 8.460 637,839 +0.11(+1.38%)
Aug 10, 2021 8.184 8.385 8.167 8.345 738,448 +0.13(+1.61%)
Aug 09, 2021 8.167 8.264 8.109 8.213 591,793 +0.02(+0.28%)
Aug 06, 2021 8.327 8.333 8.103 8.190 855,682 -0.04(-0.49%)
Aug 05, 2021 7.925 8.258 7.822 8.230 1,228,225 +0.65(+8.57%)
Aug 04, 2021 7.644 7.690 7.540 7.580 667,954 -0.14(-1.86%)
Aug 03, 2021 7.644 7.764 7.586 7.724 1,260,736 +0.11(+1.43%)
Aug 02, 2021 7.678 7.868 7.598 7.615 686,271 -0.06(-0.82%)
Jul 30, 2021 7.695 7.793 7.580 7.678 797,770 -0.04(-0.52%)
Jul 29, 2021 7.770 7.804 7.713 7.718 471,079 +0.03(+0.37%)
Jul 28, 2021 7.672 7.776 7.577 7.690 498,474 +0.06(+0.83%)
Jul 27, 2021 7.615 7.656 7.546 7.626 490,871 -0.05(-0.60%)
Jul 26, 2021 7.644 7.741 7.575 7.672 485,665 +0.06(+0.83%)
Jul 23, 2021 7.626 7.638 7.506 7.609 950,503 +0.05(+0.61%)
Jul 22, 2021 7.770 7.810 7.563 7.563 723,638 -0.24(-3.02%)
Jul 21, 2021 7.764 7.891 7.707 7.799 633,905 +0.12(+1.57%)
Jul 20, 2021 7.523 7.758 7.483 7.678 1,079,168 +0.16(+2.14%)
Jul 19, 2021 7.615 7.667 7.419 7.517 1,217,507 -0.19(-2.46%)
Jul 16, 2021 7.914 7.942 7.701 7.707 652,800 -0.13(-1.61%)
Jul 15, 2021 7.736 7.845 7.730 7.833 612,210 +0.00(+0.00%)
Jul 14, 2021 7.856 7.896 7.787 7.833 553,471 +0.02(+0.29%)
Jul 13, 2021 8.034 8.034 7.799 7.810 745,497 -0.22(-2.72%)
Jul 12, 2021 7.868 8.060 7.845 8.029 576,735 +0.10(+1.31%)
Jul 09, 2021 7.850 7.988 7.845 7.925 538,033 +0.13(+1.62%)
Jul 08, 2021 7.707 7.848 7.598 7.799 1,036,994 -0.03(-0.44%)
Jul 07, 2021 7.931 8.023 7.793 7.833 697,975 -0.10(-1.30%)
Jul 06, 2021 8.138 8.144 7.891 7.937 1,010,403 -0.21(-2.54%)
Jul 02, 2021 8.167 8.195 8.103 8.144 636,790 -0.02(-0.28%)
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.