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 |
| Jan 16, 2024 | $10.87 | $10.96 | $10.65 | $10.66 | 771 165 |
| Jan 12, 2024 | $11.05 | $11.09 | $10.88 | $10.92 | 400 667 |
| Jan 11, 2024 | $10.92 | $11.01 | $10.83 | $11.01 | 621 382 |
| Jan 10, 2024 | $11.05 | $11.14 | $10.88 | $10.92 | 755 751 |
| Jan 09, 2024 | $11.37 | $11.37 | $10.98 | $11.02 | 762 166 |
| Jan 08, 2024 | $11.37 | $11.50 | $11.34 | $11.47 | 402 354 |
| Jan 05, 2024 | $11.34 | $11.45 | $11.30 | $11.35 | 558 503 |
| Jan 04, 2024 | $11.43 | $11.53 | $11.39 | $11.39 | 640 735 |
| Jan 03, 2024 | $11.48 | $11.53 | $11.32 | $11.33 | 683 551 |
| Jan 02, 2024 | $11.25 | $11.58 | $11.23 | $11.46 | 564 959 |
| Dec 29, 2023 | $11.42 | $11.45 | $11.28 | $11.28 | 675 611 |
| Dec 28, 2023 | $11.40 | $11.50 | $11.40 | $11.42 | 479 660 |
| Dec 27, 2023 | $11.38 | $11.52 | $11.36 | $11.42 | 455 248 |
| Dec 26, 2023 | $11.24 | $11.40 | $11.23 | $11.35 | 449 028 |
| Dec 22, 2023 | $11.30 | $11.39 | $11.21 | $11.22 | 545 539 |
| Dec 21, 2023 | $11.34 | $11.40 | $11.13 | $11.21 | 641 065 |
| Dec 20, 2023 | $11.49 | $11.57 | $11.24 | $11.24 | 654 808 |
| Dec 19, 2023 | $11.36 | $11.72 | $11.26 | $11.55 | 1 190 417 |
| Dec 18, 2023 | $11.32 | $11.47 | $11.14 | $11.24 | 808 873 |
| Dec 15, 2023 | $11.67 | $11.68 | $11.23 | $11.25 | 2 671 022 |
| Dec 14, 2023 | $11.84 | $11.87 | $11.58 | $11.68 | 1 087 405 |
| Dec 13, 2023 | $11.12 | $11.72 | $11.08 | $11.70 | 1 153 293 |
| Dec 12, 2023 | $11.02 | $11.23 | $10.94 | $11.17 | 653 860 |
| Dec 11, 2023 | $10.96 | $11.06 | $10.88 | $11.03 | 671 109 |
| Dec 08, 2023 | $11.05 | $11.05 | $10.81 | $10.96 | 634 356 |
