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 |
| Sep 28, 2023 | $10.59 | $10.72 | $10.59 | $10.69 | 706 693 |
| Sep 27, 2023 | $10.42 | $10.60 | $10.42 | $10.55 | 580 617 |
| Sep 26, 2023 | $10.48 | $10.54 | $10.38 | $10.38 | 632 282 |
| Sep 25, 2023 | $10.53 | $10.61 | $10.47 | $10.54 | 489 224 |
| Sep 22, 2023 | $10.82 | $10.89 | $10.65 | $10.65 | 376 794 |
| Sep 21, 2023 | $10.70 | $10.82 | $10.64 | $10.80 | 404 760 |
| Sep 20, 2023 | $10.89 | $10.92 | $10.76 | $10.77 | 455 422 |
| Sep 19, 2023 | $10.83 | $11.13 | $10.83 | $10.86 | 590 687 |
| Sep 18, 2023 | $10.85 | $10.95 | $10.72 | $10.86 | 578 778 |
| Sep 15, 2023 | $10.78 | $10.85 | $10.60 | $10.82 | 1 975 453 |
| Sep 14, 2023 | $10.77 | $10.89 | $10.76 | $10.83 | 548 524 |
| Sep 13, 2023 | $10.79 | $10.78 | $10.58 | $10.69 | 681 294 |
| Sep 12, 2023 | $10.60 | $10.90 | $10.43 | $10.74 | 867 214 |
| Sep 11, 2023 | $10.42 | $10.42 | $10.26 | $10.32 | 654 018 |
| Sep 08, 2023 | $10.41 | $10.45 | $10.18 | $10.29 | 607 143 |
| Sep 07, 2023 | $10.49 | $10.60 | $10.31 | $10.37 | 489 144 |
| Sep 06, 2023 | $10.68 | $10.68 | $10.36 | $10.49 | 604 353 |
| Sep 05, 2023 | $10.83 | $10.75 | $10.49 | $10.63 | 881 625 |
| Sep 01, 2023 | $10.84 | $11.15 | $10.84 | $11.00 | 671 714 |
| Aug 31, 2023 | $10.93 | $10.99 | $10.67 | $10.71 | 736 610 |
| Aug 30, 2023 | $11.06 | $11.16 | $11.02 | $11.09 | 424 681 |
| Aug 29, 2023 | $10.97 | $11.08 | $10.88 | $11.01 | 418 321 |
| Aug 28, 2023 | $11.07 | $11.22 | $10.93 | $10.94 | 546 635 |
| Aug 25, 2023 | $10.94 | $11.11 | $10.77 | $11.08 | 488 851 |
| Aug 24, 2023 | $10.74 | $10.91 | $10.65 | $10.85 | 521 457 |
