Singapore markets close in 19 minutes

Vector Group Ltd. (VGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.85-0.08 (-0.81%)
At close: 04:00PM EDT
9.99 +0.14 (+1.42%)
After hours: 06:52PM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20249.909.999.819.859.85739,300
11 Apr 202410.0910.149.859.939.931,062,800
10 Apr 202410.2110.229.9110.0110.011,414,900
09 Apr 202410.3010.4210.3010.3610.36741,300
08 Apr 202410.2810.4910.2810.3010.30691,100
05 Apr 202410.2810.3410.2210.2510.25605,600
04 Apr 202410.4010.4610.2310.3010.30903,600
03 Apr 202410.5210.5610.2810.3410.341,115,600
02 Apr 202410.6510.6810.4910.5510.551,221,800
01 Apr 202411.0011.0010.7110.7110.71781,200
28 Mar 202410.9611.0710.8910.9610.96933,900
27 Mar 202410.7510.9210.6610.9110.91896,800
26 Mar 202410.7510.7810.5910.6710.67754,100
25 Mar 202410.8810.9110.6910.7110.71613,500
22 Mar 202411.0311.0310.7510.8010.80816,300
21 Mar 202410.9011.3010.8411.0211.021,180,700
20 Mar 202410.8010.9510.6910.9010.90755,600
19 Mar 202410.7010.9110.6710.8510.85884,100
18 Mar 202410.7910.8910.6310.7810.78986,600
15 Mar 202410.7510.9310.6910.7910.791,879,300
14 Mar 202411.1411.2310.7310.8210.821,066,200
13 Mar 202411.2011.2811.1311.1711.17782,300
12 Mar 202411.1511.3011.0411.2011.20910,300
11 Mar 202411.0911.2011.0111.1111.11731,000
08 Mar 202411.0911.2011.0611.1311.13701,600
07 Mar 202411.0011.1410.9511.0411.04690,000
06 Mar 202410.9111.0410.8610.9310.931,014,000
05 Mar 202410.8911.0410.8210.8510.851,018,100
04 Mar 202410.7910.9510.7210.9210.921,111,300
01 Mar 202410.9410.9710.7010.8310.831,287,700
01 Mar 20240.2 Dividend
29 Feb 202411.3111.3311.0711.1610.961,252,100
28 Feb 202411.1211.2211.0511.1610.96747,000
27 Feb 202411.3111.3811.1311.1610.96787,000
26 Feb 202411.2511.3511.1511.2811.08657,800
23 Feb 202411.1911.3011.1111.2611.06939,900
22 Feb 202411.1011.2711.0111.1910.99845,000
21 Feb 202411.1311.2011.0111.1210.92987,200
20 Feb 202411.2711.5011.0011.0910.891,561,400
16 Feb 202411.2111.4311.0711.3311.131,106,000
15 Feb 202411.7611.7611.1211.2911.092,339,100
14 Feb 202410.7411.7910.4311.7711.562,822,600
13 Feb 202410.2410.3610.1410.2210.041,568,000
12 Feb 202410.0410.579.9910.5010.312,355,700
09 Feb 20249.989.989.809.959.771,363,800
08 Feb 202410.0610.089.849.919.732,905,200
07 Feb 202410.4010.4010.0510.069.881,388,700
06 Feb 202410.2510.4510.1810.3910.20629,000
05 Feb 202410.3510.4110.2110.2510.07568,200
02 Feb 202410.5410.5810.4010.4410.25580,100
01 Feb 202410.4810.6710.4510.6610.47706,000
31 Jan 202410.7910.8010.4410.4710.28770,800
30 Jan 202410.7710.8310.7010.8010.61561,400
29 Jan 202410.9010.9110.7510.8510.66521,000
26 Jan 202410.9811.0610.8810.8810.69726,900
25 Jan 202410.8510.8910.6410.8510.66648,700
24 Jan 202410.8510.8710.7010.7210.53765,600
23 Jan 202410.6310.8110.4810.7810.591,004,500
22 Jan 202410.3910.5410.3410.5210.331,536,700
19 Jan 202410.3410.3810.1410.2910.112,874,000
18 Jan 202410.3010.3910.1910.3110.131,008,000
17 Jan 202410.5410.5810.3010.3010.12901,500
16 Jan 202410.8710.9610.6510.6610.47806,100
12 Jan 202411.0511.0910.8810.9210.72525,600
11 Jan 202410.9211.0110.8311.0110.81657,300
10 Jan 202411.0511.1410.8810.9210.72778,100
09 Jan 202411.3711.3710.9811.0210.82762,900
08 Jan 202411.3711.5011.3411.4711.26550,500
05 Jan 202411.3411.4511.3011.3511.15593,500
04 Jan 202411.4311.5311.3911.3911.19691,300
03 Jan 202411.4811.5311.3211.3311.13876,800
02 Jan 202411.2511.5811.2311.4611.25734,800
29 Dec 202311.4211.4511.2811.2811.08676,600
28 Dec 202311.4011.5111.3711.4211.22490,000
27 Dec 202311.3811.5211.3611.4211.22586,100
26 Dec 202311.2411.4111.2111.3511.15449,000
22 Dec 202311.3011.3911.2111.2211.02572,900
21 Dec 202311.3411.4111.1211.2111.01645,100
20 Dec 202311.4911.5711.2411.2411.04869,700
19 Dec 202311.3611.7211.2611.5511.341,259,400
18 Dec 202311.3211.4711.1411.2411.04847,600
15 Dec 202311.6711.6811.2311.2511.052,876,300
14 Dec 202311.8411.8811.5811.6811.471,372,300
13 Dec 202311.1211.7211.0811.7011.491,195,300
12 Dec 202311.0211.2310.9411.1710.97802,500
11 Dec 202310.9611.0610.8811.0310.83689,500
08 Dec 202311.0511.0510.8110.9610.76660,400
07 Dec 202310.8711.0410.8611.0310.83721,000
06 Dec 202311.1311.1310.8810.8810.69839,700
05 Dec 202311.0011.1810.8911.1410.94695,000
04 Dec 202311.0111.2810.9911.0610.86691,900
01 Dec 202310.7111.1310.6211.0910.89952,800
30 Nov 202310.7610.9710.5910.7110.521,227,100
30 Nov 20230.2 Dividend
29 Nov 202311.0911.1510.9110.9210.53805,000
28 Nov 202311.0011.0010.9010.9810.59781,500
27 Nov 202310.9010.9910.8010.9710.58639,700
24 Nov 202310.8210.9810.8110.9710.58453,900
22 Nov 202310.7510.8410.7010.7710.38466,400
21 Nov 202310.7410.7510.5910.6410.26457,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...