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: 11:21 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 (%)
Dec 31, 2020 6.514 6.514 6.514 904,661 -0.03(-0.43%)
Dec 30, 2020 6.575 6.653 6.525 6.542 904,661 -0.05(-0.76%)
Dec 29, 2020 6.743 6.771 6.542 6.592 911,545 -0.13(-1.99%)
Dec 28, 2020 6.698 6.754 6.642 6.726 1,024,569 +0.10(+1.43%)
Dec 24, 2020 6.670 6.681 6.547 6.631 316,216 +0.00(+0.00%)
Dec 23, 2020 6.631 6.704 6.564 6.631 948,345 +0.04(+0.68%)
Dec 22, 2020 6.525 6.620 6.396 6.586 1,424,846 +0.06(+0.94%)
Dec 21, 2020 7.022 7.022 6.519 6.525 1,533,453 -0.55(-7.75%)
Dec 18, 2020 7.162 7.249 6.955 7.073 8,436,612 -0.11(-1.48%)
Dec 17, 2020 7.123 7.193 7.078 7.179 860,922 +0.07(+1.02%)
Dec 16, 2020 6.905 7.179 6.905 7.106 1,227,637 +0.06(+0.79%)
Dec 15, 2020 7.056 7.138 6.968 7.050 1,290,471 +0.02(+0.31%)
Dec 14, 2020 6.962 7.293 6.921 7.028 1,880,311 +0.17(+2.41%)
Dec 11, 2020 6.825 6.946 6.797 6.863 929,900 +0.04(+0.56%)
Dec 10, 2020 6.759 6.825 6.709 6.825 867,281 +0.04(+0.57%)
Dec 09, 2020 6.748 6.797 6.676 6.786 1,064,372 +0.09(+1.31%)
Dec 08, 2020 6.484 6.726 6.484 6.698 939,355 +0.15(+2.27%)
Dec 07, 2020 6.450 6.583 6.445 6.550 900,102 +0.12(+1.88%)
Dec 04, 2020 6.335 6.478 6.291 6.428 992,947 +0.18(+2.82%)
Dec 03, 2020 6.208 6.315 6.192 6.252 844,286 +0.05(+0.80%)
Dec 02, 2020 6.236 6.269 6.126 6.203 652,076 -0.04(-0.62%)
Dec 01, 2020 6.263 6.390 6.164 6.241 803,517 +0.06(+0.89%)
Nov 30, 2020 6.170 6.230 6.137 6.186 1,193,602 -0.02(-0.27%)
Nov 27, 2020 6.225 6.245 6.117 6.203 454,048 -0.06(-0.88%)
Nov 25, 2020 6.379 6.379 6.219 6.258 751,842 -0.15(-2.32%)
Nov 24, 2020 6.274 6.467 6.222 6.406 1,582,393 +0.24(+3.84%)
Nov 23, 2020 6.087 6.219 5.922 6.170 1,339,414 +0.09(+1.45%)
Nov 20, 2020 6.170 6.247 6.082 6.082 1,193,717 -0.13(-2.13%)
Nov 19, 2020 6.230 6.307 6.148 6.214 848,831 -0.05(-0.79%)
Nov 18, 2020 6.594 6.605 6.263 6.263 1,538,399 -0.29(-4.37%)
Nov 17, 2020 6.340 6.599 6.340 6.550 1,640,002 +0.10(+1.62%)
Nov 16, 2020 6.269 6.445 6.214 6.445 1,218,590 +0.25(+4.09%)
Nov 13, 2020 6.027 6.208 6.016 6.192 1,741,155 +0.24(+3.97%)
Nov 12, 2020 6.115 6.159 5.917 5.955 1,173,891 -0.24(-3.91%)
Nov 11, 2020 6.159 6.197 5.999 6.197 1,105,540 +0.03(+0.54%)
Nov 10, 2020 5.867 6.186 5.801 6.164 1,934,877 +0.34(+5.86%)
Nov 09, 2020 5.685 6.043 5.685 5.823 2,017,769 +0.34(+6.12%)
Nov 06, 2020 5.476 5.614 5.333 5.487 1,651,944 +0.02(+0.30%)
Nov 05, 2020 5.212 5.596 5.201 5.471 1,455,873 +0.31(+5.97%)
Nov 04, 2020 5.256 5.289 5.141 5.163 1,432,180 -0.18(-3.30%)
Nov 03, 2020 5.229 5.399 5.229 5.339 1,115,724 +0.20(+3.97%)
Nov 02, 2020 5.080 5.135 4.962 5.135 1,422,491 +0.08(+1.52%)
Oct 30, 2020 5.075 5.152 5.014 5.058 1,836,544 -0.04(-0.76%)
Oct 29, 2020 5.201 5.201 5.036 5.097 2,060,993 -0.13(-2.42%)
Oct 28, 2020 5.504 5.559 5.220 5.223 1,309,862 -0.36(-6.50%)
Oct 27, 2020 5.702 5.763 5.586 5.586 1,013,364 -0.12(-2.12%)
Oct 26, 2020 5.641 5.721 5.575 5.707 766,480 +0.03(+0.58%)
Oct 23, 2020 5.669 5.718 5.630 5.674 500,925 +0.06(+1.08%)
Oct 22, 2020 5.542 5.636 5.517 5.614 688,144 +0.09(+1.69%)
Oct 21, 2020 5.531 5.570 5.509 5.520 701,787 -0.03(-0.50%)
Oct 20, 2020 5.652 5.702 5.542 5.548 774,288 -0.05(-0.88%)
Oct 19, 2020 5.779 5.790 5.586 5.597 883,748 -0.17(-2.96%)
Oct 16, 2020 5.790 5.840 5.762 5.768 800,717 -0.03(-0.57%)
Oct 15, 2020 5.685 5.812 5.636 5.801 1,064,407 +0.09(+1.54%)
Oct 14, 2020 5.779 5.807 5.713 5.713 617,722 -0.08(-1.42%)
Oct 13, 2020 5.911 5.966 5.790 5.796 1,109,708 -0.20(-3.31%)
Oct 12, 2020 5.972 6.060 5.922 5.994 1,021,120 +0.00(+0.00%)
Oct 09, 2020 5.999 6.101 5.985 5.994 848,138 +0.03(+0.55%)
Oct 08, 2020 5.939 6.005 5.867 5.961 781,586 +0.07(+1.21%)
Oct 07, 2020 5.796 5.930 5.751 5.889 1,319,682 +0.13(+2.29%)
Oct 06, 2020 5.641 5.812 5.603 5.757 1,718,709 +0.20(+3.56%)
Oct 05, 2020 5.570 5.608 5.471 5.559 1,102,604 +0.05(+0.90%)
Oct 02, 2020 5.328 5.531 5.295 5.509 1,142,298 +0.12(+2.14%)
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.