Indicators

Vector Group Ltd (NY: VGR )

10.61 -0.09 (-0.84%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.084	6.142	6.004	6.068	2,042,033	-0.05(-0.78%)
May 28, 2020	6.503	6.530	6.097	6.116	1,601,982	-0.36(-5.57%)
May 27, 2020	6.249	6.503	6.243	6.477	1,997,962	+0.36(+5.90%)
May 26, 2020	5.898	6.167	5.898	6.116	2,829,813	+0.27(+4.63%)
May 22, 2020	5.808	5.850	5.744	5.845	1,300,452	+0.04(+0.73%)
May 21, 2020	5.744	5.856	5.707	5.803	1,288,389	+0.12(+2.05%)
May 20, 2020	5.649	5.691	5.558	5.686	1,246,977	+0.09(+1.61%)
May 19, 2020	5.649	5.686	5.500	5.596	1,294,183	-0.07(-1.31%)
May 18, 2020	5.866	6.004	5.638	5.670	1,976,608	-0.10(-1.66%)
May 15, 2020	5.681	5.861	5.627	5.765	4,244,552	+0.12(+2.16%)
May 14, 2020	5.633	5.739	5.410	5.643	3,656,108	-0.45(-7.32%)
May 13, 2020	6.111	6.116	5.962	6.089	1,653,563	-0.01(-0.17%)
May 12, 2020	6.116	6.254	6.068	6.100	1,499,381	+0.04(+0.70%)
May 11, 2020	6.004	6.124	5.930	6.057	2,658,543	-0.12(-1.89%)
May 08, 2020	6.137	6.413	6.042	6.174	2,811,493	+0.37(+6.40%)
May 07, 2020	5.574	5.844	5.463	5.803	2,931,700	+0.30(+5.40%)
May 06, 2020	5.521	5.574	5.346	5.505	2,031,059	-0.05(-0.96%)
May 05, 2020	5.723	5.776	5.553	5.558	1,449,201	-0.03(-0.57%)
May 04, 2020	5.527	5.622	5.439	5.590	1,595,468	+0.03(+0.48%)

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.