Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,212.64
-6.36(-0.20%)
Nikkei
27,385.25
-34.36(-0.13%)
Hang Seng
19,915.68
-133.96(-0.67%)
FTSE 100
7,405.45
-94.15(-1.26%)
BTC-USD
27,500.74
-787.74(-2.78%)
CMC Crypto 200
597.33
-21.06(-3.41%)

Vector Group Ltd. (VGR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

11.64

+0.11

(+0.95%)

At close: 04:00PM EDT

11.64

0.00

(0.00%)

After hours:

04:31PM EDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	11.55	11.65	11.37	11.64	11.64	815,800
23 Mar 2023	11.83	11.93	11.46	11.53	11.53	826,400
22 Mar 2023	12.11	12.12	11.72	11.74	11.74	777,700
21 Mar 2023	12.08	12.29	11.97	12.00	12.00	1,296,200
20 Mar 2023	11.46	12.06	11.45	11.97	11.97	1,847,600
17 Mar 2023	11.76	11.76	11.24	11.29	11.29	5,857,700
16 Mar 2023	11.63	11.83	11.35	11.80	11.80	983,600
15 Mar 2023	11.84	12.04	11.80	11.99	11.99	1,081,100
14 Mar 2023	12.12	12.22	11.93	12.10	12.10	1,003,200
13 Mar 2023	11.86	12.03	11.74	11.93	11.93	989,900
10 Mar 2023	12.51	12.52	11.94	12.00	12.00	1,138,700
09 Mar 2023	12.83	12.87	12.54	12.56	12.56	807,200
08 Mar 2023	12.92	12.92	12.77	12.84	12.84	723,200
07 Mar 2023	13.17	13.21	12.78	12.84	12.84	957,800
06 Mar 2023	13.34	13.46	13.11	13.18	13.18	791,900
03 Mar 2023	13.31	13.45	13.25	13.40	13.40	647,600
02 Mar 2023	13.21	13.35	13.17	13.28	13.28	691,600
01 Mar 2023	13.28	13.41	13.17	13.27	13.27	764,200
28 Feb 2023	13.38	13.48	13.25	13.27	13.27	1,928,600
27 Feb 2023	13.48	13.55	13.25	13.35	13.35	1,311,300
24 Feb 2023	13.74	13.75	13.19	13.40	13.40	1,294,300
23 Feb 2023	13.83	13.99	13.73	13.83	13.83	870,500
22 Feb 2023	13.96	14.05	13.66	13.72	13.72	1,004,700
21 Feb 2023	14.20	14.25	13.59	13.91	13.91	1,017,600
17 Feb 2023	14.28	14.39	14.10	14.39	14.39	868,300
16 Feb 2023	13.02	14.34	13.00	14.18	14.18	950,800
15 Feb 2023	12.76	13.06	12.74	13.00	13.00	546,200
14 Feb 2023	13.00	13.07	12.86	12.86	12.86	657,400
13 Feb 2023	12.69	13.07	12.66	13.05	13.05	655,900
10 Feb 2023	12.70	12.76	12.61	12.68	12.68	428,000
09 Feb 2023	12.83	12.89	12.67	12.71	12.71	477,700
08 Feb 2023	12.85	12.87	12.72	12.78	12.78	638,100
07 Feb 2023	12.78	12.96	12.68	12.94	12.94	482,900
06 Feb 2023	13.05	13.05	12.85	12.87	12.87	434,400
03 Feb 2023	13.10	13.20	12.95	13.08	13.08	679,300
02 Feb 2023	13.01	13.10	12.91	13.10	13.10	719,900
01 Feb 2023	12.92	13.24	12.83	13.10	13.10	851,000
31 Jan 2023	12.67	12.99	12.61	12.95	12.95	754,500
30 Jan 2023	12.59	12.70	12.55	12.61	12.61	403,900
27 Jan 2023	12.68	12.70	12.57	12.62	12.62	415,500
26 Jan 2023	12.58	12.66	12.47	12.62	12.62	518,100
25 Jan 2023	12.48	12.57	12.40	12.56	12.56	358,900
24 Jan 2023	12.52	12.58	12.48	12.49	12.49	460,100
23 Jan 2023	12.43	12.57	12.42	12.57	12.57	390,700
20 Jan 2023	12.29	12.44	12.20	12.43	12.43	537,400
19 Jan 2023	12.18	12.31	12.18	12.26	12.26	522,400
18 Jan 2023	12.50	12.55	12.18	12.18	12.18	533,500
17 Jan 2023	12.48	12.59	12.40	12.49	12.49	711,900
13 Jan 2023	12.39	12.52	12.30	12.46	12.46	426,300
12 Jan 2023	12.49	12.52	12.37	12.48	12.48	475,900
11 Jan 2023	12.38	12.50	12.38	12.45	12.45	548,700
10 Jan 2023	12.23	12.42	12.11	12.37	12.37	645,300
09 Jan 2023	12.50	12.56	12.14	12.18	12.18	757,700
06 Jan 2023	12.39	12.57	12.39	12.48	12.48	517,000
05 Jan 2023	12.24	12.31	12.19	12.29	12.29	515,900
04 Jan 2023	12.30	12.53	12.22	12.28	12.28	624,700
03 Jan 2023	11.92	12.47	11.90	12.23	12.23	1,428,700
30 Dec 2022	11.83	11.95	11.75	11.86	11.86	1,276,500
29 Dec 2022	11.82	11.95	11.77	11.86	11.86	755,400
28 Dec 2022	11.84	11.87	11.68	11.71	11.71	689,000
27 Dec 2022	11.66	11.86	11.60	11.80	11.80	654,300
23 Dec 2022	11.43	11.69	11.41	11.58	11.58	812,200
22 Dec 2022	11.66	11.75	11.33	11.41	11.41	919,900
21 Dec 2022	11.44	11.84	11.27	11.73	11.73	1,862,900
20 Dec 2022	11.42	11.45	11.21	11.34	11.34	1,490,400
19 Dec 2022	11.36	11.59	11.34	11.38	11.38	806,000
16 Dec 2022	11.20	11.58	11.18	11.38	11.38	4,151,800
15 Dec 2022	11.33	11.36	11.10	11.28	11.28	777,900
14 Dec 2022	11.33	11.54	11.30	11.42	11.42	726,900
13 Dec 2022	11.49	11.58	11.24	11.33	11.33	2,406,000
12 Dec 2022	11.24	11.35	11.14	11.28	11.28	642,100
09 Dec 2022	11.00	11.26	10.98	11.25	11.25	816,200
08 Dec 2022	10.84	11.01	10.75	11.00	11.00	748,200
07 Dec 2022	11.20	11.21	10.99	10.99	10.99	490,600
06 Dec 2022	11.25	11.36	11.10	11.15	11.15	574,800
05 Dec 2022	11.31	11.32	11.18	11.25	11.25	585,500
02 Dec 2022	11.15	11.43	11.07	11.40	11.40	516,100
01 Dec 2022	11.10	11.25	11.10	11.17	11.17	547,600
30 Nov 2022	11.01	11.11	10.77	11.10	11.10	712,700
29 Nov 2022	10.83	11.02	10.79	11.02	11.02	678,100
28 Nov 2022	10.82	10.91	10.82	10.89	10.89	475,200
25 Nov 2022	10.95	11.00	10.85	10.89	10.89	227,800
23 Nov 2022	10.92	10.99	10.86	10.94	10.94	465,000
22 Nov 2022	10.87	10.98	10.80	10.93	10.93	656,200
21 Nov 2022	11.10	11.16	10.68	10.75	10.75	872,300
18 Nov 2022	10.98	11.12	10.79	11.10	11.10	1,308,300
17 Nov 2022	10.71	10.84	10.67	10.81	10.81	934,200
16 Nov 2022	10.73	11.00	10.67	10.82	10.82	1,074,900
15 Nov 2022	10.79	10.91	10.62	10.68	10.68	741,700
14 Nov 2022	10.45	11.31	10.45	10.72	10.72	1,269,800
11 Nov 2022	10.63	10.71	10.31	10.51	10.51	721,400
10 Nov 2022	10.56	10.72	10.45	10.71	10.71	754,200
09 Nov 2022	10.57	10.62	10.22	10.24	10.24	963,900
08 Nov 2022	10.94	10.94	10.57	10.66	10.66	751,100
07 Nov 2022	10.60	10.92	10.54	10.91	10.91	656,100
04 Nov 2022	10.41	10.58	10.33	10.50	10.50	693,800
03 Nov 2022	10.11	10.39	10.04	10.34	10.34	633,700
02 Nov 2022	10.54	10.63	10.20	10.24	10.24	1,025,400
01 Nov 2022	10.68	10.74	10.55	10.59	10.59	1,025,300
31 Oct 2022	10.60	10.70	10.54	10.62	10.62	667,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

Nikkei27,385.25-34.36(-0.13%)

Hang Seng19,915.68-133.96(-0.67%)

FTSE 1007,405.45-94.15(-1.26%)

BTC-USD27,500.74-787.74(-2.78%)

CMC Crypto 200597.33-21.06(-3.41%)

Vector Group Ltd. (VGR)

Straits Times Index
3,212.64
-6.36(-0.20%)

Nikkei
27,385.25
-34.36(-0.13%)

Hang Seng
19,915.68
-133.96(-0.67%)

FTSE 100
7,405.45
-94.15(-1.26%)

BTC-USD
27,500.74
-787.74(-2.78%)

CMC Crypto 200
597.33
-21.06(-3.41%)