NYSE:VGR
Vector Group Ltd Stock Price (Quote)
$9.37
-1.08 (-10.33%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.28 | $10.68 | Thursday, 2nd May 2024 VGR stock ended at $9.37. This is 10.33% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 9.43% from a day low at $9.28 to a day high of $10.15. |
| 90 days | $9.28 | $11.79 | |
| 52 weeks | $9.28 | $13.43 |
| Date | Open | High | Low | Close | Volume |
| Feb 21, 2024 | $11.13 | $11.20 | $11.01 | $11.12 | 954 194 |
| Feb 20, 2024 | $11.27 | $11.50 | $11.01 | $11.09 | 1 327 426 |
| Feb 16, 2024 | $11.21 | $11.42 | $11.07 | $11.33 | 866 915 |
| Feb 15, 2024 | $11.76 | $11.76 | $11.12 | $11.29 | 2 032 591 |
| Feb 14, 2024 | $10.74 | $11.79 | $10.43 | $11.77 | 2 418 551 |
| Feb 13, 2024 | $10.24 | $10.36 | $10.14 | $10.22 | 1 534 517 |
| Feb 12, 2024 | $10.04 | $10.57 | $9.99 | $10.50 | 2 161 276 |
| Feb 09, 2024 | $9.98 | $9.98 | $9.80 | $9.95 | 1 328 649 |
| Feb 08, 2024 | $10.06 | $10.08 | $9.84 | $9.91 | 2 864 675 |
| Feb 07, 2024 | $10.40 | $10.40 | $10.05 | $10.06 | 1 388 707 |
| Feb 06, 2024 | $10.25 | $10.45 | $10.18 | $10.39 | 492 199 |
| Feb 05, 2024 | $10.35 | $10.35 | $10.21 | $10.25 | 439 854 |
| Feb 02, 2024 | $10.54 | $10.58 | $10.40 | $10.44 | 542 841 |
| Feb 01, 2024 | $10.48 | $10.67 | $10.45 | $10.66 | 648 287 |
| Jan 31, 2024 | $10.79 | $10.80 | $10.45 | $10.47 | 591 935 |
| Jan 30, 2024 | $10.77 | $10.83 | $10.70 | $10.80 | 561 395 |
| Jan 29, 2024 | $10.90 | $10.91 | $10.75 | $10.85 | 390 827 |
| Jan 26, 2024 | $10.98 | $11.06 | $10.88 | $10.88 | 611 540 |
| Jan 25, 2024 | $10.85 | $10.89 | $10.64 | $10.85 | 613 132 |
| Jan 24, 2024 | $10.85 | $10.87 | $10.70 | $10.72 | 602 639 |
| Jan 23, 2024 | $10.63 | $10.81 | $10.48 | $10.78 | 975 716 |
| Jan 22, 2024 | $10.39 | $10.54 | $10.34 | $10.52 | 1 151 184 |
| Jan 19, 2024 | $10.34 | $10.38 | $10.14 | $10.29 | 2 665 961 |
| Jan 18, 2024 | $10.30 | $10.39 | $10.19 | $10.31 | 828 456 |
| Jan 17, 2024 | $10.54 | $10.58 | $10.30 | $10.30 | 773 461 |
