Vector Group Ltd (NY: VGR )

13.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 13.32 13.56 13.07 13.18 749,385 -0.35(-2.59%)
May 04, 2021 13.23 13.68 13.23 13.53 880,518 +0.19(+1.42%)
May 03, 2021 13.13 13.45 13.05 13.34 974,126 +0.29(+2.22%)
Apr 30, 2021 12.90 13.11 12.81 13.05 683,500 +0.07(+0.54%)
Apr 29, 2021 13.41 13.41 12.97 12.98 954,754 -0.45(-3.35%)
Apr 28, 2021 13.59 13.61 13.36 13.43 443,588 -0.12(-0.89%)
Apr 27, 2021 13.43 13.56 13.37 13.55 709,134 +0.11(+0.82%)
Apr 26, 2021 13.81 13.81 13.43 13.44 805,000 -0.30(-2.18%)
Apr 23, 2021 13.64 13.84 13.53 13.74 663,100 +0.13(+0.96%)
Apr 22, 2021 13.76 13.87 13.61 13.61 468,545 -0.14(-1.02%)
Apr 21, 2021 13.55 13.85 13.50 13.75 707,907 +0.17(+1.25%)
Apr 20, 2021 13.97 14.06 13.53 13.58 747,488 -0.59(-4.16%)
Apr 19, 2021 14.56 14.66 14.12 14.17 650,141 -0.32(-2.21%)
Apr 16, 2021 14.62 14.62 14.31 14.49 587,100 +0.00(+0.00%)
Apr 15, 2021 14.52 14.55 14.30 14.49 456,323 +0.11(+0.76%)
Apr 14, 2021 14.24 14.44 14.24 14.38 343,742 +0.14(+0.98%)
Apr 13, 2021 14.41 14.44 14.12 14.24 441,882 -0.19(-1.32%)
Apr 12, 2021 14.20 14.47 14.15 14.43 458,847 -0.04(-0.28%)
Apr 09, 2021 14.33 14.54 14.28 14.47 517,600 +0.21(+1.47%)
Apr 08, 2021 14.22 14.26 14.01 14.26 731,502 +0.18(+1.28%)
Apr 07, 2021 14.26 14.40 13.99 14.08 590,801 -0.04(-0.28%)
Apr 06, 2021 14.10 14.25 14.08 14.12 384,360 +0.02(+0.14%)
Apr 05, 2021 14.25 14.25 14.04 14.10 549,074 -0.02(-0.14%)
Apr 01, 2021 13.96 14.13 13.94 14.12 379,500 +0.17(+1.22%)
Mar 31, 2021 14.17 14.23 13.95 13.95 1,003,979 -0.20(-1.41%)
Mar 30, 2021 14.01 14.25 13.96 14.15 368,880 +0.07(+0.50%)
Mar 29, 2021 14.14 14.50 14.02 14.08 414,791 -0.16(-1.12%)
Mar 26, 2021 14.11 14.25 13.99 14.24 465,100 +0.29(+2.08%)
Mar 25, 2021 13.55 13.99 13.52 13.95 489,235 +0.28(+2.05%)
Mar 24, 2021 13.97 14.32 13.61 13.67 639,356 -0.21(-1.51%)
Mar 23, 2021 14.09 14.28 13.71 13.88 554,660 -0.34(-2.39%)
Mar 22, 2021 14.54 14.55 13.97 14.22 397,897 -0.39(-2.67%)
Mar 19, 2021 14.33 14.62 14.08 14.61 2,122,600 +0.31(+2.17%)
Mar 18, 2021 14.63 14.81 14.26 14.30 548,535 -0.56(-3.77%)
Mar 17, 2021 14.40 14.88 14.15 14.86 827,455 +0.33(+2.27%)
Mar 16, 2021 14.70 14.90 14.45 14.53 693,122 -0.25(-1.69%)
Mar 15, 2021 14.95 14.95 14.61 14.78 1,009,715 -0.18(-1.20%)
Mar 12, 2021 15.16 15.30 14.85 14.96 1,166,400 -0.19(-1.25%)
Mar 11, 2021 15.14 15.16 14.77 15.15 702,197 +0.14(+0.93%)
Mar 10, 2021 14.63 15.07 14.49 15.01 860,041 +0.57(+3.95%)
Mar 09, 2021 14.29 14.61 14.02 14.44 700,217 +0.32(+2.27%)
Mar 08, 2021 13.92 14.20 13.78 14.12 893,708 +0.20(+1.44%)
Mar 05, 2021 13.61 13.92 13.33 13.92 666,200 +0.51(+3.80%)
Mar 04, 2021 14.01 14.05 13.33 13.41 784,740 -0.51(-3.66%)
Mar 03, 2021 13.89 14.14 13.80 13.92 553,142 +0.14(+1.02%)
Mar 02, 2021 14.18 14.19 13.75 13.78 595,975 -0.33(-2.34%)
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.