Singapore markets closed

Vector Group Ltd. (VGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.15+0.01 (+0.09%)
At close: 04:00PM EDT
11.03 -0.12 (-1.08%)
After hours: 07:24PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202411.1811.1911.0611.1511.15941,800
16 May 202411.1311.2611.0011.1411.141,621,600
15 May 202411.1511.1510.9611.1011.101,049,300
14 May 202411.1211.1510.8711.0511.051,319,100
13 May 202410.8411.1110.8410.9910.991,539,200
10 May 202410.7410.8510.6210.8410.841,169,300
09 May 202410.5910.7110.5510.7010.701,040,300
08 May 202410.3510.6310.3210.5710.571,271,200
07 May 202410.4710.5210.3210.4010.401,426,600
06 May 20249.8510.429.7910.4010.401,872,200
03 May 20249.469.899.329.819.811,773,500
02 May 202410.0210.159.289.379.372,754,500
01 May 202410.3810.5510.3610.4510.45905,100
30 Apr 202410.3710.4510.2710.3510.35840,800
29 Apr 202410.2810.4410.2810.4310.43844,900
26 Apr 202410.3610.4010.2310.2710.27819,700
25 Apr 202410.4110.4510.2410.3310.33767,200
24 Apr 202410.4310.4510.2810.4410.44747,500
23 Apr 202410.4110.5610.4010.4510.45842,800
22 Apr 202410.3610.5210.2610.4410.441,568,700
19 Apr 202410.0210.3210.0210.2810.281,104,000
18 Apr 202410.0110.059.9510.0410.041,067,700
17 Apr 202410.1010.109.999.999.991,061,000
16 Apr 20249.9110.049.8410.0210.021,227,000
15 Apr 20249.859.969.809.939.93838,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...