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 |
| Dec 07, 2023 | $10.87 | $11.04 | $10.86 | $11.03 | 721 009 |
| Dec 06, 2023 | $11.13 | $11.13 | $10.88 | $10.88 | 837 812 |
| Dec 05, 2023 | $11.00 | $11.18 | $10.89 | $11.14 | 670 686 |
| Dec 04, 2023 | $11.01 | $11.27 | $10.99 | $11.06 | 690 894 |
| Dec 01, 2023 | $10.71 | $11.13 | $10.62 | $11.09 | 951 288 |
| Nov 30, 2023 | $10.76 | $10.97 | $10.59 | $10.71 | 887 390 |
| Nov 29, 2023 | $11.09 | $11.15 | $10.91 | $10.92 | 759 984 |
| Nov 28, 2023 | $11.00 | $11.00 | $10.90 | $10.98 | 757 682 |
| Nov 27, 2023 | $10.90 | $10.99 | $10.80 | $10.97 | 488 739 |
| Nov 24, 2023 | $10.82 | $10.98 | $10.77 | $10.97 | 453 897 |
| Nov 22, 2023 | $10.75 | $10.84 | $10.71 | $10.77 | 358 240 |
| Nov 21, 2023 | $10.74 | $10.74 | $10.59 | $10.64 | 457 163 |
| Nov 20, 2023 | $10.64 | $10.74 | $10.55 | $10.72 | 570 304 |
| Nov 17, 2023 | $10.61 | $10.70 | $10.51 | $10.63 | 635 594 |
| Nov 16, 2023 | $10.68 | $10.74 | $10.50 | $10.55 | 629 182 |
| Nov 15, 2023 | $10.85 | $10.87 | $10.62 | $10.72 | 586 198 |
| Nov 14, 2023 | $10.71 | $10.85 | $10.59 | $10.82 | 945 836 |
| Nov 13, 2023 | $10.42 | $10.55 | $10.36 | $10.46 | 563 649 |
| Nov 10, 2023 | $10.49 | $10.49 | $10.31 | $10.39 | 526 375 |
| Nov 09, 2023 | $10.60 | $10.60 | $10.40 | $10.46 | 574 180 |
| Nov 08, 2023 | $10.68 | $10.68 | $10.45 | $10.57 | 599 957 |
| Nov 07, 2023 | $10.47 | $10.68 | $10.37 | $10.66 | 738 632 |
| Nov 06, 2023 | $10.53 | $10.56 | $10.30 | $10.49 | 1 058 391 |
| Nov 03, 2023 | $10.76 | $10.94 | $10.37 | $10.55 | 876 440 |
| Nov 02, 2023 | $10.45 | $10.53 | $9.88 | $10.52 | 878 400 |
