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

Vector Group Ltd (NY: VGR )

10.86 +0.06 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
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%)
Oct 02, 2023 10.07 10.07 9.884 9.932 824,134 -0.14(-1.41%)
Sep 29, 2023 10.18 10.23 10.04 10.07 1,119,186 -0.05(-0.47%)
Sep 28, 2023 10.03 10.15 10.01 10.12 746,429 +0.13(+1.33%)
Sep 27, 2023 9.865 10.04 9.865 9.989 632,505 +0.16(+1.64%)
Sep 26, 2023 9.922 9.979 9.828 9.828 762,723 -0.15(-1.52%)
Sep 25, 2023 9.970 10.01 9.927 9.979 559,101 -0.10(-1.03%)
Sep 22, 2023 10.24 10.31 10.08 10.08 751,989 -0.14(-1.39%)
Sep 21, 2023 10.13 10.24 10.07 10.23 458,944 +0.03(+0.28%)
Sep 20, 2023 10.31 10.34 10.19 10.20 495,671 -0.09(-0.83%)
Sep 19, 2023 10.25 10.54 10.25 10.28 883,476 +0.00(+0.00%)
Sep 18, 2023 10.27 10.37 10.14 10.28 728,085 +0.04(+0.37%)
Sep 15, 2023 10.21 10.27 10.04 10.24 2,534,128 -0.01(-0.09%)
Sep 14, 2023 10.20 10.31 10.18 10.25 703,022 +0.13(+1.31%)
Sep 13, 2023 10.22 10.22 10.02 10.12 842,827 -0.05(-0.47%)
Sep 12, 2023 10.04 10.32 9.875 10.17 915,959 +0.40(+4.07%)
Sep 11, 2023 9.865 9.865 9.714 9.771 690,783 +0.03(+0.29%)
Sep 08, 2023 9.856 9.865 9.638 9.742 733,451 -0.08(-0.77%)
Sep 07, 2023 9.932 10.04 9.757 9.818 675,418 -0.11(-1.14%)
Sep 06, 2023 10.11 10.11 9.809 9.932 750,036 -0.13(-1.32%)
Sep 05, 2023 10.25 10.25 9.932 10.06 1,272,017 -0.35(-3.36%)
Sep 01, 2023 10.26 10.56 10.26 10.41 710,124 +0.27(+2.71%)
Aug 31, 2023 10.35 10.40 10.10 10.14 778,625 -0.17(-1.65%)
Aug 30, 2023 10.28 10.38 10.25 10.31 591,680 +0.07(+0.73%)
Aug 29, 2023 10.20 10.30 10.12 10.24 468,742 +0.07(+0.64%)
Aug 28, 2023 10.29 10.43 10.16 10.17 587,963 -0.13(-1.26%)
Aug 25, 2023 10.17 10.33 10.01 10.30 688,505 +0.21(+2.12%)
Aug 24, 2023 9.985 10.14 9.901 10.09 1,070,741 +0.12(+1.21%)
Aug 23, 2023 9.948 9.985 9.901 9.966 521,989 +0.09(+0.94%)
Aug 22, 2023 9.901 9.957 9.846 9.874 550,638 +0.00(+0.00%)
Aug 21, 2023 9.799 9.892 9.771 9.874 686,797 +0.07(+0.76%)
Aug 18, 2023 9.669 9.864 9.669 9.799 1,255,392 +0.12(+1.25%)
Aug 17, 2023 9.808 9.948 9.669 9.678 700,851 -0.16(-1.61%)
Aug 16, 2023 9.957 9.994 9.836 9.836 841,725 -0.07(-0.66%)
Aug 15, 2023 10.18 10.24 9.836 9.901 1,009,332 -0.32(-3.09%)
Aug 14, 2023 10.33 10.34 10.09 10.22 650,927 -0.08(-0.81%)
Aug 11, 2023 10.46 10.50 10.26 10.30 775,163 -0.16(-1.51%)
Aug 10, 2023 10.31 10.56 10.21 10.46 1,028,309 +0.11(+1.08%)
Aug 09, 2023 10.54 10.69 10.33 10.35 738,476 -0.20(-1.85%)
Aug 08, 2023 10.23 10.61 10.09 10.54 990,774 +0.22(+2.16%)
Aug 07, 2023 10.78 10.79 10.24 10.32 1,418,983 -0.46(-4.23%)
Aug 04, 2023 11.42 11.55 10.72 10.78 2,030,184 -1.39(-11.46%)
Aug 03, 2023 12.25 12.34 12.13 12.17 578,845 -0.12(-0.98%)
Aug 02, 2023 12.18 12.37 12.06 12.29 598,186 +0.01(+0.08%)
Aug 01, 2023 12.19 12.34 12.15 12.28 594,290 +0.08(+0.69%)
Jul 31, 2023 12.24 12.38 12.16 12.20 649,496 +0.04(+0.31%)
Jul 28, 2023 12.04 12.22 12.01 12.16 699,352 +0.15(+1.24%)
Jul 27, 2023 12.05 12.05 11.93 12.01 459,530 -0.01(-0.08%)
Jul 26, 2023 11.86 12.07 11.82 12.02 469,531 +0.17(+1.41%)
Jul 25, 2023 11.78 11.90 11.68 11.85 475,717 +0.01(+0.08%)
Jul 24, 2023 11.97 12.04 11.79 11.84 409,040 -0.07(-0.55%)
Jul 21, 2023 12.20 12.20 11.90 11.91 639,796 -0.23(-1.91%)
Jul 20, 2023 12.10 12.23 12.10 12.14 466,311 +0.04(+0.31%)
Jul 19, 2023 12.23 12.29 12.10 12.10 602,584 -0.16(-1.29%)
Jul 18, 2023 12.29 12.49 12.25 12.26 529,040 -0.08(-0.68%)
Jul 17, 2023 12.23 12.35 12.19 12.35 516,790 +0.09(+0.76%)
Jul 14, 2023 12.25 12.28 12.10 12.25 488,511 -0.06(-0.45%)
Jul 13, 2023 12.23 12.36 12.20 12.31 495,348 +0.06(+0.53%)
Jul 12, 2023 12.30 12.41 12.23 12.24 535,668 -0.01(-0.08%)
Jul 11, 2023 11.98 12.29 11.96 12.25 495,116 +0.33(+2.73%)
Jul 10, 2023 12.06 12.11 11.86 11.93 601,160 -0.08(-0.70%)
Jul 07, 2023 11.99 12.17 11.98 12.01 915,553 +0.03(+0.23%)
Jul 06, 2023 11.82 12.02 11.74 11.98 450,450 +0.07(+0.62%)
Jul 05, 2023 11.98 11.98 11.83 11.91 665,300 -0.12(-1.00%)
Jul 03, 2023 11.93 12.10 11.86 12.03 342,310 +0.12(+1.01%)
Jun 30, 2023 11.92 12.05 11.90 11.91 582,459 +0.03(+0.23%)
Jun 29, 2023 11.70 12.00 11.69 11.88 660,403 +0.18(+1.51%)
Jun 28, 2023 11.75 11.77 11.66 11.71 740,017 -0.11(-0.94%)
Jun 27, 2023 11.82 11.92 11.78 11.82 575,262 -0.03(-0.24%)
Jun 26, 2023 11.71 11.94 11.68 11.84 503,539 +0.11(+0.95%)
Jun 23, 2023 11.83 11.97 11.69 11.73 1,109,657 -0.15(-1.25%)
Jun 22, 2023 12.09 12.09 11.86 11.88 657,576 -0.13(-1.08%)
Jun 21, 2023 11.75 12.12 11.68 12.01 973,232 +0.27(+2.30%)
Jun 20, 2023 11.66 11.77 11.58 11.74 569,458 +0.14(+1.20%)
Jun 16, 2023 11.81 11.83 11.41 11.60 2,202,406 -0.21(-1.81%)
Jun 15, 2023 11.67 11.83 11.58 11.82 966,756 +0.40(+3.53%)
May 08, 2023 11.43 11.46 11.34 11.41 611,044 +0.03(+0.24%)
May 05, 2023 11.35 11.48 11.29 11.39 527,151 +0.14(+1.22%)
May 04, 2023 11.31 11.33 11.05 11.25 683,361 -0.19(-1.68%)
May 03, 2023 11.54 11.71 11.40 11.44 696,989 -0.05(-0.40%)
May 02, 2023 11.64 11.64 11.22 11.49 642,957 -0.20(-1.72%)
May 01, 2023 11.67 11.86 11.62 11.69 547,635 +0.03(+0.24%)
Apr 28, 2023 11.48 11.67 11.47 11.66 641,132 +0.12(+1.03%)
Apr 27, 2023 11.40 11.60 11.32 11.54 466,767 +0.11(+0.96%)
Apr 26, 2023 11.55 11.66 11.38 11.43 726,842 -0.18(-1.58%)
Apr 25, 2023 11.49 11.63 11.46 11.62 504,651 +0.06(+0.55%)
Apr 24, 2023 11.43 11.65 11.43 11.55 434,478 +0.12(+1.04%)
Apr 21, 2023 11.80 11.82 11.37 11.43 949,860 -0.29(-2.50%)
Apr 20, 2023 11.84 11.88 11.62 11.73 1,051,966 -0.24(-1.99%)
Apr 19, 2023 11.87 12.00 11.85 11.96 790,598 +0.08(+0.69%)
Apr 18, 2023 11.78 11.90 11.71 11.88 600,329 +0.12(+1.01%)
Apr 17, 2023 11.70 11.89 11.49 11.76 804,719 +0.12(+1.02%)
Apr 14, 2023 11.73 11.78 11.46 11.64 664,219 -0.06(-0.55%)
Apr 13, 2023 11.55 11.73 11.47 11.71 517,640 +0.16(+1.35%)
Apr 12, 2023 11.55 11.65 11.49 11.55 516,656 +0.02(+0.16%)
Apr 11, 2023 11.46 11.60 11.43 11.53 626,627 +0.17(+1.53%)
Apr 10, 2023 11.19 11.42 11.19 11.36 917,603 +0.14(+1.22%)
Apr 06, 2023 11.26 11.35 11.15 11.22 604,832 +0.04(+0.33%)
Apr 05, 2023 10.98 11.20 10.91 11.19 832,811 +0.14(+1.24%)
Apr 04, 2023 11.16 11.21 10.87 11.05 675,408 -0.15(-1.31%)
Apr 03, 2023 11.05 11.23 11.01 11.19 871,916 +0.20(+1.83%)
Mar 31, 2023 10.93 11.02 10.83 10.99 1,720,031 +0.14(+1.26%)
Mar 30, 2023 10.93 11.05 10.80 10.86 773,711 -0.01(-0.08%)
Mar 29, 2023 10.91 10.95 10.80 10.86 633,413 +0.05(+0.42%)
Mar 28, 2023 10.73 10.87 10.68 10.82 689,688 +0.05(+0.51%)
Mar 27, 2023 10.75 10.81 10.68 10.76 634,904 +0.11(+1.03%)
Mar 24, 2023 10.57 10.66 10.41 10.65 891,312 +0.10(+0.95%)
Mar 23, 2023 10.83 10.92 10.49 10.55 902,856 -0.19(-1.79%)
Mar 22, 2023 11.08 11.09 10.72 10.75 849,641 -0.24(-2.17%)
Mar 21, 2023 11.06 11.25 10.96 10.98 1,416,130 +0.03(+0.25%)
Mar 20, 2023 10.49 11.04 10.48 10.96 2,018,554 +0.62(+6.02%)
Mar 17, 2023 10.76 10.76 10.28 10.33 6,399,735 -0.47(-4.32%)
Mar 16, 2023 10.64 10.82 10.39 10.80 1,074,632 +0.01(+0.08%)
Mar 15, 2023 10.66 10.84 10.62 10.79 1,201,211 -0.10(-0.91%)
Mar 14, 2023 10.91 11.00 10.73 10.89 1,114,580 +0.15(+1.42%)
Mar 13, 2023 10.67 10.83 10.57 10.74 1,099,813 -0.06(-0.58%)
Mar 10, 2023 11.26 11.27 10.74 10.80 1,265,178 -0.50(-4.46%)
Mar 09, 2023 11.55 11.58 11.29 11.30 896,902 -0.25(-2.18%)
Mar 08, 2023 11.63 11.63 11.49 11.56 803,530 +0.00(+0.00%)
Mar 07, 2023 11.85 11.89 11.50 11.56 1,064,189 -0.31(-2.58%)
Mar 06, 2023 12.01 12.01 11.80 11.86 879,898 -0.20(-1.64%)
Mar 03, 2023 11.98 12.11 11.93 12.06 719,568 +0.11(+0.90%)
Mar 02, 2023 11.89 12.01 11.85 11.95 768,356 +0.01(+0.08%)
Mar 01, 2023 11.95 12.06 11.85 11.94 849,061 +0.00(+0.00%)
Feb 28, 2023 12.04 12.13 11.92 11.94 2,142,813 -0.07(-0.60%)
Feb 27, 2023 12.13 12.20 11.92 12.02 1,456,893 -0.04(-0.37%)
Feb 24, 2023 12.37 12.38 11.87 12.06 1,438,042 -0.39(-3.11%)
Feb 23, 2023 12.45 12.59 12.35 12.45 967,207 +0.10(+0.80%)
Feb 22, 2023 12.56 12.65 12.29 12.35 1,116,330 -0.17(-1.37%)
Feb 21, 2023 12.78 12.82 12.23 12.52 1,130,612 -0.43(-3.34%)
Feb 17, 2023 12.85 12.95 12.69 12.95 964,720 +0.19(+1.48%)
Feb 16, 2023 11.72 12.91 11.70 12.76 1,056,367 +1.06(+9.08%)
Feb 15, 2023 11.48 11.75 11.47 11.70 606,810 +0.13(+1.09%)
Feb 14, 2023 11.70 11.76 11.57 11.57 730,443 -0.17(-1.46%)
Feb 13, 2023 11.42 11.76 11.39 11.75 728,796 +0.33(+2.92%)
Feb 10, 2023 11.43 11.48 11.35 11.41 475,582 -0.03(-0.24%)
Feb 09, 2023 11.55 11.60 11.40 11.44 530,727 -0.06(-0.55%)
Feb 08, 2023 11.57 11.58 11.44 11.50 362,990 -0.14(-1.24%)
Feb 07, 2023 11.50 11.66 11.41 11.65 536,541 +0.06(+0.54%)
Feb 06, 2023 11.75 11.75 11.56 11.58 482,691 -0.19(-1.61%)
Feb 03, 2023 11.79 11.88 11.66 11.77 754,708 -0.02(-0.15%)
Feb 02, 2023 11.71 11.79 11.62 11.79 799,823 +0.00(+0.00%)
Feb 01, 2023 11.63 11.92 11.55 11.79 945,475 +0.13(+1.16%)
Jan 31, 2023 11.40 11.69 11.35 11.66 838,251 +0.31(+2.70%)
Jan 30, 2023 11.33 11.43 11.30 11.35 448,721 -0.01(-0.08%)
Jan 27, 2023 11.41 11.43 11.31 11.36 461,638 +0.00(+0.00%)
Jan 26, 2023 11.32 11.39 11.22 11.36 575,671 +0.05(+0.48%)
Jan 25, 2023 11.23 11.31 11.16 11.30 398,764 +0.06(+0.56%)
Jan 24, 2023 11.27 11.32 11.23 11.24 511,247 -0.07(-0.64%)
Jan 23, 2023 11.19 11.31 11.18 11.31 434,070 +0.13(+1.13%)
Jan 20, 2023 11.06 11.20 10.98 11.19 597,044 +0.15(+1.39%)
Jan 19, 2023 10.96 11.07 10.96 11.03 580,426 +0.07(+0.66%)
Jan 18, 2023 11.25 11.30 10.96 10.96 592,746 -0.28(-2.48%)
Jan 17, 2023 11.23 11.33 11.16 11.24 790,920 +0.03(+0.24%)
Jan 13, 2023 11.15 11.26 11.07 11.21 473,628 -0.02(-0.16%)
Jan 12, 2023 11.24 11.27 11.13 11.23 528,776 +0.03(+0.24%)
Jan 11, 2023 11.14 11.25 11.14 11.21 609,660 +0.07(+0.65%)
Jan 10, 2023 11.01 11.18 10.90 11.13 716,929 +0.17(+1.56%)
Jan 09, 2023 11.25 11.30 10.93 10.96 841,799 -0.27(-2.40%)
Jan 06, 2023 11.15 11.31 11.15 11.23 574,444 +0.17(+1.55%)
Jan 05, 2023 11.02 11.08 10.97 11.06 573,202 +0.01(+0.08%)
Jan 04, 2023 11.07 11.27 11.00 11.05 694,116 +0.04(+0.41%)
Jan 03, 2023 10.73 11.22 10.71 11.01 1,587,338 +0.33(+3.12%)
Dec 30, 2022 10.65 10.76 10.58 10.67 1,418,261 +0.00(+0.00%)
Dec 29, 2022 10.64 10.75 10.59 10.67 839,341 +0.14(+1.28%)
Dec 28, 2022 10.66 10.68 10.51 10.54 765,530 -0.08(-0.76%)
Dec 27, 2022 10.49 10.67 10.44 10.62 727,012 +0.20(+1.90%)
Dec 23, 2022 10.29 10.52 10.27 10.42 902,364 +0.15(+1.49%)
Dec 22, 2022 10.49 10.58 10.20 10.27 1,022,020 -0.29(-2.73%)
Dec 21, 2022 10.30 10.65 10.14 10.56 2,069,782 +0.35(+3.44%)
Dec 20, 2022 10.28 10.30 10.09 10.21 1,655,343 -0.04(-0.35%)
Dec 19, 2022 10.22 10.43 10.20 10.24 895,475 +0.00(+0.00%)
Dec 16, 2022 10.08 10.42 10.06 10.24 4,612,898 +0.09(+0.89%)
Dec 15, 2022 10.20 10.22 9.986 10.15 864,342 -0.13(-1.23%)
Dec 14, 2022 10.20 10.39 10.17 10.28 807,643 +0.08(+0.79%)
Dec 13, 2022 10.34 10.42 10.13 10.20 2,673,290 +0.04(+0.44%)
Dec 12, 2022 10.12 10.22 10.03 10.15 713,458 +0.03(+0.27%)
Dec 09, 2022 9.900 10.13 9.882 10.13 906,881 +0.22(+2.27%)
Dec 08, 2022 9.756 9.909 9.675 9.900 831,325 +0.19(+1.95%)
Dec 07, 2022 9.897 9.906 9.711 9.711 554,637 -0.14(-1.44%)
Dec 06, 2022 9.941 10.04 9.809 9.853 650,452 -0.09(-0.89%)
Dec 05, 2022 9.994 10.00 9.876 9.941 662,627 -0.13(-1.32%)
Dec 02, 2022 9.853 10.10 9.782 10.07 584,024 +0.20(+2.06%)
Dec 01, 2022 9.809 9.937 9.809 9.870 619,648 +0.06(+0.63%)
Nov 30, 2022 9.729 9.817 9.517 9.809 806,493 +0.07(+0.73%)
Nov 29, 2022 9.570 9.738 9.535 9.738 767,382 +0.11(+1.19%)
Nov 28, 2022 9.561 9.641 9.561 9.623 537,772 +0.00(+0.00%)
Nov 25, 2022 9.676 9.716 9.588 9.623 257,825 -0.04(-0.46%)
Nov 23, 2022 9.650 9.711 9.592 9.667 526,214 +0.01(+0.09%)
Nov 22, 2022 9.605 9.703 9.544 9.658 742,601 +0.16(+1.67%)
Nov 21, 2022 9.809 9.857 9.437 9.499 987,126 -0.31(-3.15%)
Nov 18, 2022 9.703 9.826 9.535 9.809 1,480,517 +0.26(+2.68%)
Nov 17, 2022 9.464 9.579 9.429 9.552 1,057,233 -0.01(-0.09%)
Nov 16, 2022 9.482 9.720 9.429 9.561 1,216,459 +0.12(+1.31%)
Nov 15, 2022 9.535 9.641 9.380 9.437 839,319 -0.04(-0.37%)
Nov 14, 2022 9.234 9.994 9.234 9.473 1,437,001 +0.19(+2.00%)
Nov 11, 2022 9.393 9.464 9.106 9.287 816,423 -0.18(-1.87%)
Nov 10, 2022 9.331 9.473 9.234 9.464 853,512 +0.42(+4.59%)
Nov 09, 2022 9.340 9.384 9.031 9.049 1,090,858 -0.37(-3.94%)
Nov 08, 2022 9.667 9.667 9.336 9.420 849,994 -0.22(-2.29%)
Nov 07, 2022 9.367 9.650 9.314 9.641 742,508 +0.36(+3.90%)
Nov 04, 2022 9.199 9.345 9.128 9.278 785,099 +0.14(+1.55%)
Nov 03, 2022 8.934 9.177 8.872 9.137 717,139 +0.09(+0.98%)
Nov 02, 2022 9.314 9.393 9.009 9.049 1,160,401 -0.31(-3.30%)
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.