Vector Group Ltd (NY: VGR )

10.99 +0.08 (+0.78%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.75 10.92 10.66 10.91 896,794 +0.24(+2.25%)
Mar 26, 2024 10.75 10.78 10.59 10.67 754,125 -0.04(-0.37%)
Mar 25, 2024 10.88 10.91 10.69 10.71 613,513 -0.09(-0.83%)
Mar 22, 2024 11.03 11.03 10.75 10.80 816,294 -0.22(-2.00%)
Mar 21, 2024 10.90 11.30 10.84 11.02 1,181,189 +0.12(+1.10%)
Mar 20, 2024 10.80 10.95 10.69 10.90 755,084 +0.05(+0.46%)
Mar 19, 2024 10.70 10.91 10.67 10.85 884,110 +0.07(+0.65%)
Mar 18, 2024 10.79 10.88 10.63 10.78 986,629 -0.01(-0.09%)
Mar 15, 2024 10.75 10.93 10.69 10.79 1,879,343 -0.03(-0.28%)
Mar 14, 2024 11.14 11.23 10.73 10.82 1,066,187 -0.35(-3.13%)
Mar 13, 2024 11.20 11.28 11.12 11.17 782,337 -0.03(-0.27%)
Mar 12, 2024 11.15 11.30 11.04 11.20 910,385 +0.09(+0.81%)
Mar 11, 2024 11.09 11.20 11.01 11.11 730,995 -0.02(-0.18%)
Mar 08, 2024 11.09 11.20 11.06 11.13 701,601 +0.09(+0.82%)
Mar 07, 2024 11.00 11.14 10.95 11.04 689,968 +0.11(+1.01%)
Mar 06, 2024 10.91 11.04 10.86 10.93 1,013,486 +0.08(+0.74%)
Mar 05, 2024 10.89 11.04 10.81 10.85 1,018,112 -0.07(-0.64%)
Mar 04, 2024 10.79 10.95 10.72 10.92 1,111,297 +0.09(+0.83%)
Mar 01, 2024 10.94 10.96 10.70 10.83 1,287,724 -0.13(-1.19%)
Feb 29, 2024 11.11 11.13 10.87 10.96 1,274,982 +0.00(+0.00%)
Feb 28, 2024 10.92 11.02 10.85 10.96 760,599 +0.00(+0.00%)
Feb 27, 2024 11.11 11.18 10.93 10.96 801,380 -0.12(-1.06%)
Feb 26, 2024 11.05 11.15 10.95 11.08 669,755 +0.02(+0.18%)
Feb 23, 2024 10.99 11.10 10.91 11.06 957,013 +0.07(+0.63%)
Feb 22, 2024 10.90 11.06 10.81 10.99 860,025 +0.07(+0.63%)
Feb 21, 2024 10.93 11.00 10.81 10.92 1,005,251 +0.03(+0.27%)
Feb 20, 2024 11.07 11.29 10.80 10.89 1,589,888 -0.24(-2.12%)
Feb 16, 2024 11.01 11.22 10.87 11.13 1,126,190 +0.04(+0.35%)
Feb 15, 2024 11.55 11.55 10.92 11.09 2,381,794 -0.47(-4.08%)
Feb 14, 2024 10.55 11.58 10.24 11.56 2,873,038 +1.52(+15.17%)
Feb 13, 2024 10.06 10.17 9.953 10.04 1,594,418 -0.28(-2.67%)
Feb 12, 2024 9.860 10.38 9.811 10.31 2,398,643 +0.54(+5.53%)
Feb 09, 2024 9.801 9.801 9.624 9.772 1,388,652 +0.04(+0.40%)
Feb 08, 2024 9.880 9.899 9.659 9.732 2,958,248 -0.15(-1.49%)
Feb 07, 2024 10.21 10.21 9.870 9.880 1,414,053 -0.32(-3.18%)
Feb 06, 2024 10.07 10.26 9.998 10.20 640,456 +0.14(+1.37%)
Feb 05, 2024 10.16 10.22 10.03 10.07 578,581 -0.19(-1.82%)
Feb 02, 2024 10.35 10.39 10.21 10.25 590,712 -0.22(-2.06%)
Feb 01, 2024 10.29 10.48 10.26 10.47 718,920 +0.19(+1.81%)
Jan 31, 2024 10.60 10.61 10.25 10.28 784,897 -0.32(-3.06%)
Jan 30, 2024 10.58 10.64 10.51 10.61 571,639 -0.05(-0.46%)
Jan 29, 2024 10.70 10.71 10.55 10.66 530,496 -0.03(-0.28%)
Jan 26, 2024 10.78 10.86 10.69 10.69 740,173 +0.03(+0.28%)
Jan 25, 2024 10.66 10.69 10.45 10.66 660,530 +0.13(+1.21%)
Jan 24, 2024 10.66 10.68 10.51 10.53 779,285 -0.06(-0.56%)
Jan 23, 2024 10.44 10.62 10.29 10.59 1,022,893 +0.26(+2.47%)
Jan 22, 2024 10.20 10.35 10.15 10.33 1,564,731 +0.23(+2.24%)
Jan 19, 2024 10.15 10.19 9.958 10.11 2,926,406 -0.02(-0.19%)
Jan 18, 2024 10.12 10.20 10.00 10.13 1,026,435 +0.01(+0.10%)
Jan 17, 2024 10.35 10.39 10.12 10.12 917,948 -0.35(-3.38%)
Jan 16, 2024 10.68 10.76 10.46 10.47 820,794 -0.26(-2.38%)
Jan 12, 2024 10.85 10.89 10.69 10.72 535,289 -0.09(-0.82%)
Jan 11, 2024 10.72 10.81 10.63 10.81 669,295 +0.09(+0.82%)
Jan 10, 2024 10.85 10.94 10.69 10.72 792,286 -0.10(-0.91%)
Jan 09, 2024 11.17 11.17 10.78 10.82 776,077 -0.44(-3.92%)
Jan 08, 2024 11.17 11.29 11.14 11.26 560,515 +0.12(+1.06%)
Jan 05, 2024 11.14 11.24 11.10 11.15 604,370 -0.04(-0.35%)
Jan 04, 2024 11.23 11.32 11.19 11.19 703,935 +0.06(+0.53%)
Jan 03, 2024 11.27 11.32 11.12 11.13 892,750 -0.13(-1.13%)
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.