NYSE:VGR
Vector Group Ltd Stock Price (Quote)
$9.81
+0.440 (+4.70%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.28 | $10.56 | Friday, 3rd May 2024 VGR stock ended at $9.81. This is 4.70% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.12% from a day low at $9.32 to a day high of $9.89. |
| 90 days | $9.28 | $11.79 | |
| 52 weeks | $9.28 | $13.43 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2024 | $10.96 | $11.07 | $10.89 | $10.96 | 860 968 |
| Mar 27, 2024 | $10.75 | $10.92 | $10.66 | $10.91 | 801 271 |
| Mar 26, 2024 | $10.75 | $10.78 | $10.60 | $10.67 | 568 972 |
| Mar 25, 2024 | $10.88 | $10.91 | $10.69 | $10.71 | 595 069 |
| Mar 22, 2024 | $11.03 | $11.03 | $10.75 | $10.80 | 780 321 |
| Mar 21, 2024 | $10.90 | $11.30 | $10.85 | $11.02 | 954 540 |
| Mar 20, 2024 | $10.80 | $10.95 | $10.69 | $10.90 | 585 549 |
| Mar 19, 2024 | $10.70 | $10.91 | $10.67 | $10.85 | 720 355 |
| Mar 18, 2024 | $10.79 | $10.89 | $10.63 | $10.78 | 810 142 |
| Mar 15, 2024 | $10.75 | $10.93 | $10.69 | $10.79 | 866 644 |
| Mar 14, 2024 | $11.14 | $11.23 | $10.73 | $10.82 | 1 021 501 |
| Mar 13, 2024 | $11.20 | $11.26 | $11.13 | $11.17 | 572 008 |
| Mar 12, 2024 | $11.15 | $11.30 | $11.04 | $11.20 | 910 256 |
| Mar 11, 2024 | $11.09 | $11.20 | $11.01 | $11.11 | 730 949 |
| Mar 08, 2024 | $11.09 | $11.20 | $11.06 | $11.13 | 537 367 |
| Mar 07, 2024 | $11.00 | $11.14 | $10.95 | $11.04 | 517 438 |
| Mar 06, 2024 | $10.91 | $11.04 | $10.86 | $10.93 | 814 398 |
| Mar 05, 2024 | $10.89 | $11.04 | $10.82 | $10.85 | 987 438 |
| Mar 04, 2024 | $10.79 | $10.94 | $10.72 | $10.92 | 860 627 |
| Mar 01, 2024 | $10.94 | $10.97 | $10.70 | $10.83 | 918 219 |
| Feb 29, 2024 | $11.31 | $11.33 | $11.07 | $11.16 | 1 147 573 |
| Feb 28, 2024 | $11.12 | $11.22 | $11.05 | $11.16 | 568 897 |
| Feb 27, 2024 | $11.31 | $11.38 | $11.13 | $11.16 | 757 257 |
| Feb 26, 2024 | $11.25 | $11.35 | $11.15 | $11.28 | 634 832 |
| Feb 23, 2024 | $11.19 | $11.30 | $11.11 | $11.26 | 627 460 |
