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 |
| Feb 04, 2016 | $22.93 | $23.07 | $22.67 | $20.29 | 535 000 |
| Feb 03, 2016 | $23.45 | $23.54 | $22.88 | $20.42 | 567 000 |
| Feb 02, 2016 | $23.33 | $23.42 | $23.08 | $20.65 | 586 400 |
| Feb 01, 2016 | $23.27 | $23.65 | $23.21 | $20.88 | 1 608 700 |
| Jan 29, 2016 | $22.99 | $23.43 | $22.99 | $20.66 | 1 043 800 |
| Jan 28, 2016 | $22.71 | $22.96 | $22.58 | $20.27 | 289 100 |
| Jan 27, 2016 | $22.59 | $22.85 | $22.38 | $20.00 | 476 100 |
| Jan 26, 2016 | $22.60 | $22.92 | $22.52 | $20.02 | 593 900 |
| Jan 25, 2016 | $23.00 | $23.03 | $22.62 | $20.06 | 479 400 |
| Jan 22, 2016 | $22.73 | $23.12 | $22.54 | $20.35 | 843 400 |
| Jan 21, 2016 | $22.56 | $22.68 | $22.30 | $19.89 | 758 700 |
| Jan 20, 2016 | $22.50 | $22.64 | $21.81 | $19.88 | 831 900 |
| Jan 19, 2016 | $22.84 | $23.16 | $22.57 | $20.17 | 640 800 |
| Jan 15, 2016 | $22.96 | $23.19 | $22.66 | $20.18 | 768 000 |
| Jan 14, 2016 | $23.18 | $23.48 | $22.76 | $20.74 | 736 600 |
| Jan 13, 2016 | $23.13 | $23.58 | $22.90 | $20.42 | 1 007 900 |
| Jan 12, 2016 | $23.17 | $23.21 | $22.74 | $20.49 | 1 089 800 |
| Jan 11, 2016 | $22.61 | $23.13 | $22.61 | $20.44 | 778 800 |
| Jan 08, 2016 | $23.00 | $23.03 | $22.41 | $20.03 | 1 205 600 |
| Jan 07, 2016 | $22.85 | $23.17 | $22.78 | $20.35 | 986 700 |
| Jan 06, 2016 | $23.03 | $23.35 | $22.91 | $20.41 | 817 000 |
| Jan 05, 2016 | $23.09 | $23.35 | $23.03 | $20.55 | 582 000 |
