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 |
| Mar 10, 2016 | $23.58 | $23.72 | $23.02 | $20.70 | 664 900 |
| Mar 09, 2016 | $23.49 | $23.62 | $23.19 | $20.88 | 696 900 |
| Mar 08, 2016 | $23.62 | $23.79 | $23.37 | $20.73 | 672 100 |
| Mar 07, 2016 | $23.26 | $23.62 | $23.15 | $20.90 | 605 600 |
| Mar 04, 2016 | $22.93 | $23.48 | $22.82 | $20.66 | 796 600 |
| Mar 03, 2016 | $22.33 | $22.98 | $22.30 | $20.33 | 657 800 |
| Mar 02, 2016 | $22.52 | $22.52 | $22.04 | $19.80 | 1 037 600 |
| Mar 01, 2016 | $22.98 | $23.20 | $22.06 | $20.05 | 1 540 200 |
| Feb 29, 2016 | $23.00 | $23.62 | $22.48 | $20.58 | 1 053 800 |
| Feb 26, 2016 | $23.28 | $23.39 | $23.00 | $20.48 | 817 700 |
| Feb 25, 2016 | $22.85 | $23.37 | $22.79 | $20.57 | 594 400 |
| Feb 24, 2016 | $22.35 | $22.89 | $22.33 | $20.22 | 451 200 |
| Feb 23, 2016 | $22.48 | $22.56 | $22.23 | $19.94 | 617 100 |
| Feb 22, 2016 | $22.62 | $22.81 | $22.49 | $19.94 | 457 400 |
| Feb 19, 2016 | $22.44 | $22.60 | $22.33 | $19.94 | 301 800 |
| Feb 18, 2016 | $22.47 | $22.62 | $22.33 | $19.87 | 415 200 |
| Feb 17, 2016 | $22.14 | $22.52 | $22.01 | $19.89 | 594 200 |
| Feb 16, 2016 | $22.29 | $22.37 | $21.74 | $19.52 | 684 100 |
| Feb 12, 2016 | $21.94 | $22.23 | $21.66 | $19.66 | 555 100 |
| Feb 11, 2016 | $21.98 | $22.05 | $21.24 | $19.28 | 897 400 |
| Feb 10, 2016 | $22.17 | $22.37 | $22.04 | $19.74 | 853 500 |
| Feb 09, 2016 | $22.08 | $22.31 | $21.86 | $19.49 | 1 183 500 |
| Feb 08, 2016 | $22.68 | $22.75 | $22.08 | $19.71 | 1 060 600 |
| Feb 05, 2016 | $22.88 | $23.00 | $22.63 | $20.19 | 507 000 |
| Feb 04, 2016 | $22.93 | $23.07 | $22.67 | $20.29 | 535 000 |
