Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,326.33
+953.20(+1.50%)
CMC Crypto 200
1,382.97
+70.35(+5.36%)

Vector Group Ltd. (VGR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

10.25

+0.21

(+2.09%)

As of 03:28PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	10.02	10.26	10.05	10.25	10.25	696,656
18 Apr 2024	10.01	10.05	9.95	10.04	10.04	1,067,700
17 Apr 2024	10.10	10.10	9.99	9.99	9.99	1,061,000
16 Apr 2024	9.91	10.04	9.84	10.02	10.02	1,227,000
15 Apr 2024	9.85	9.96	9.80	9.93	9.93	838,200
12 Apr 2024	9.90	9.99	9.81	9.85	9.85	739,300
11 Apr 2024	10.09	10.14	9.85	9.93	9.93	1,062,800
10 Apr 2024	10.21	10.22	9.91	10.01	10.01	1,414,900
09 Apr 2024	10.30	10.42	10.30	10.36	10.36	741,300
08 Apr 2024	10.28	10.49	10.28	10.30	10.30	691,100
05 Apr 2024	10.28	10.34	10.22	10.25	10.25	605,600
04 Apr 2024	10.40	10.46	10.23	10.30	10.30	903,600
03 Apr 2024	10.52	10.56	10.28	10.34	10.34	1,115,600
02 Apr 2024	10.65	10.68	10.49	10.55	10.55	1,221,800
01 Apr 2024	11.00	11.00	10.71	10.71	10.71	781,200
28 Mar 2024	10.96	11.07	10.89	10.96	10.96	933,900
27 Mar 2024	10.75	10.92	10.66	10.91	10.91	896,800
26 Mar 2024	10.75	10.78	10.59	10.67	10.67	754,100
25 Mar 2024	10.88	10.91	10.69	10.71	10.71	613,500
22 Mar 2024	11.03	11.03	10.75	10.80	10.80	816,300
21 Mar 2024	10.90	11.30	10.84	11.02	11.02	1,180,700
20 Mar 2024	10.80	10.95	10.69	10.90	10.90	755,600
19 Mar 2024	10.70	10.91	10.67	10.85	10.85	884,100
18 Mar 2024	10.79	10.89	10.63	10.78	10.78	986,600
15 Mar 2024	10.75	10.93	10.69	10.79	10.79	1,879,300
14 Mar 2024	11.14	11.23	10.73	10.82	10.82	1,066,200
13 Mar 2024	11.20	11.28	11.13	11.17	11.17	782,300
12 Mar 2024	11.15	11.30	11.04	11.20	11.20	910,300
11 Mar 2024	11.09	11.20	11.01	11.11	11.11	731,000
08 Mar 2024	11.09	11.20	11.06	11.13	11.13	701,600
07 Mar 2024	11.00	11.14	10.95	11.04	11.04	690,000
06 Mar 2024	10.91	11.04	10.86	10.93	10.93	1,014,000
05 Mar 2024	10.89	11.04	10.82	10.85	10.85	1,018,100
04 Mar 2024	10.79	10.95	10.72	10.92	10.92	1,111,300
01 Mar 2024	10.94	10.97	10.70	10.83	10.83	1,287,700
01 Mar 2024	0.2 Dividend
29 Feb 2024	11.31	11.33	11.07	11.16	10.96	1,252,100
28 Feb 2024	11.12	11.22	11.05	11.16	10.96	747,000
27 Feb 2024	11.31	11.38	11.13	11.16	10.96	787,000
26 Feb 2024	11.25	11.35	11.15	11.28	11.08	657,800
23 Feb 2024	11.19	11.30	11.11	11.26	11.06	939,900
22 Feb 2024	11.10	11.27	11.01	11.19	10.99	845,000
21 Feb 2024	11.13	11.20	11.01	11.12	10.92	987,200
20 Feb 2024	11.27	11.50	11.00	11.09	10.89	1,561,400
16 Feb 2024	11.21	11.43	11.07	11.33	11.13	1,106,000
15 Feb 2024	11.76	11.76	11.12	11.29	11.09	2,339,100
14 Feb 2024	10.74	11.79	10.43	11.77	11.56	2,822,600
13 Feb 2024	10.24	10.36	10.14	10.22	10.04	1,568,000
12 Feb 2024	10.04	10.57	9.99	10.50	10.31	2,355,700
09 Feb 2024	9.98	9.98	9.80	9.95	9.77	1,363,800
08 Feb 2024	10.06	10.08	9.84	9.91	9.73	2,905,200
07 Feb 2024	10.40	10.40	10.05	10.06	9.88	1,388,700
06 Feb 2024	10.25	10.45	10.18	10.39	10.20	629,000
05 Feb 2024	10.35	10.41	10.21	10.25	10.07	568,200
02 Feb 2024	10.54	10.58	10.40	10.44	10.25	580,100
01 Feb 2024	10.48	10.67	10.45	10.66	10.47	706,000
31 Jan 2024	10.79	10.80	10.44	10.47	10.28	770,800
30 Jan 2024	10.77	10.83	10.70	10.80	10.61	561,400
29 Jan 2024	10.90	10.91	10.75	10.85	10.66	521,000
26 Jan 2024	10.98	11.06	10.88	10.88	10.69	726,900
25 Jan 2024	10.85	10.89	10.64	10.85	10.66	648,700
24 Jan 2024	10.85	10.87	10.70	10.72	10.53	765,600
23 Jan 2024	10.63	10.81	10.48	10.78	10.59	1,004,500
22 Jan 2024	10.39	10.54	10.34	10.52	10.33	1,536,700
19 Jan 2024	10.34	10.38	10.14	10.29	10.11	2,874,000
18 Jan 2024	10.30	10.39	10.19	10.31	10.13	1,008,000
17 Jan 2024	10.54	10.58	10.30	10.30	10.12	901,500
16 Jan 2024	10.87	10.96	10.65	10.66	10.47	806,100
12 Jan 2024	11.05	11.09	10.88	10.92	10.72	525,600
11 Jan 2024	10.92	11.01	10.83	11.01	10.81	657,300
10 Jan 2024	11.05	11.14	10.88	10.92	10.72	778,100
09 Jan 2024	11.37	11.37	10.98	11.02	10.82	762,900
08 Jan 2024	11.37	11.50	11.34	11.47	11.26	550,500
05 Jan 2024	11.34	11.45	11.30	11.35	11.15	593,500
04 Jan 2024	11.43	11.53	11.39	11.39	11.19	691,300
03 Jan 2024	11.48	11.53	11.32	11.33	11.13	876,800
02 Jan 2024	11.25	11.58	11.23	11.46	11.25	734,800
29 Dec 2023	11.42	11.45	11.28	11.28	11.08	676,600
28 Dec 2023	11.40	11.51	11.37	11.42	11.22	490,000
27 Dec 2023	11.38	11.52	11.36	11.42	11.22	586,100
26 Dec 2023	11.24	11.41	11.21	11.35	11.15	449,000
22 Dec 2023	11.30	11.39	11.21	11.22	11.02	572,900
21 Dec 2023	11.34	11.41	11.12	11.21	11.01	645,100
20 Dec 2023	11.49	11.57	11.24	11.24	11.04	869,700
19 Dec 2023	11.36	11.72	11.26	11.55	11.34	1,259,400
18 Dec 2023	11.32	11.47	11.14	11.24	11.04	847,600
15 Dec 2023	11.67	11.68	11.23	11.25	11.05	2,876,300
14 Dec 2023	11.84	11.88	11.58	11.68	11.47	1,372,300
13 Dec 2023	11.12	11.72	11.08	11.70	11.49	1,195,300
12 Dec 2023	11.02	11.23	10.94	11.17	10.97	802,500
11 Dec 2023	10.96	11.06	10.88	11.03	10.83	689,500
08 Dec 2023	11.05	11.05	10.81	10.96	10.76	660,400
07 Dec 2023	10.87	11.04	10.86	11.03	10.83	721,000
06 Dec 2023	11.13	11.13	10.88	10.88	10.69	839,700
05 Dec 2023	11.00	11.18	10.89	11.14	10.94	695,000
04 Dec 2023	11.01	11.28	10.99	11.06	10.86	691,900
01 Dec 2023	10.71	11.13	10.62	11.09	10.89	952,800
30 Nov 2023	10.76	10.97	10.59	10.71	10.52	1,227,100
30 Nov 2023	0.2 Dividend
29 Nov 2023	11.09	11.15	10.91	10.92	10.53	805,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,326.33+953.20(+1.50%)

CMC Crypto 2001,382.97+70.35(+5.36%)

Vector Group Ltd. (VGR)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,326.33
+953.20(+1.50%)

CMC Crypto 200
1,382.97
+70.35(+5.36%)