Dark

VGR
Vector Group Ltd.
stock NYSE

Inactive

Oct 4, 2024

14.99USD+0.201%(+0.03)2,225,044

Pre-market

0.00USD-100.000%(-14.96)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-10-04	15.0100	15.0900	14.9850	14.9900	+0.201%	2,225,044	0.000%
2024-10-03	14.9300	14.9600	14.9000	14.9600	+0.201%	3,568,922	+0.201%
2024-10-02	14.9200	14.9500	14.9100	14.9300	+0.134%	2,162,709	+0.402%
2024-10-01	14.9100	14.9300	14.9000	14.9100	-0.067%	3,427,715	+0.537%
2024-09-30	14.9200	14.9300	14.9100	14.9200	+0.067%	985,671	+0.469%
2024-09-27	14.9100	14.9400	14.9100	14.9100	0.000%	1,690,618	+0.537%
2024-09-26	14.9200	14.9400	14.9100	14.9100	-0.067%	1,648,061	+0.537%
2024-09-25	14.9200	14.9400	14.9100	14.9200	+0.067%	2,318,522	+0.469%
2024-09-24	14.9100	14.9400	14.9100	14.9100	+0.067%	1,538,345	+0.537%
2024-09-23	14.9500	14.9600	14.9000	14.9000	-0.201%	2,448,606	+0.604%
2024-09-20	14.9600	14.9650	14.8900	14.9300	-0.067%	9,906,502	+0.402%
2024-09-19	14.9000	14.9400	14.9000	14.9400	+0.201%	1,889,069	+0.335%
2024-09-18	14.8700	14.9250	14.8700	14.9100	0.000%	2,293,832	+0.537%
2024-09-17	14.9200	14.9400	14.9100	14.9100	-0.067%	2,223,025	+0.537%
2024-09-16	14.9200	14.9600	14.9200	14.9200	-0.134%	1,629,741	+0.469%
2024-09-13	14.9200	14.9400	14.9000	14.9400	+0.201%	2,170,780	+0.335%
2024-09-12	14.9000	14.9250	14.8900	14.9100	+0.269%	1,632,367	+0.537%
2024-09-11	14.9300	14.9500	14.8700	14.8700	-0.469%	1,432,417	+0.807%
2024-09-10	14.9200	14.9600	14.9000	14.9400	0.000%	1,502,733	+0.335%
2024-09-09	14.9100	14.9400	14.8900	14.9400	+0.134%	2,097,454	+0.335%
2024-09-06	14.9100	14.9500	14.8900	14.9200	+0.067%	969,392	+0.469%
2024-09-05	15.0100	15.0100	14.8500	14.9100	-0.600%	2,091,500	+0.537%
2024-09-04	15.0100	15.0200	14.9700	15.0000	-0.067%	3,481,861	-0.067%
2024-09-03	14.9700	15.0300	14.9700	15.0100	+0.200%	5,566,002	-0.133%
2024-08-30	15.0500	15.0500	14.9412	14.9800	-1.122%	1,221,357	+0.067%
2024-08-29	15.1700	15.1800	15.1150	15.1500	-0.132%	1,192,679	-1.056%
2024-08-28	15.1500	15.1950	15.1400	15.1700	0.000%	2,070,133	-1.187%
2024-08-27	15.1500	15.1700	15.1400	15.1700	0.000%	2,371,880	-1.187%
2024-08-26	15.1500	15.1700	15.1346	15.1700	+0.198%	2,568,793	-1.187%
2024-08-23	15.1500	15.1800	15.0850	15.1400	-0.066%	3,609,990	-0.991%
2024-08-22	15.1000	15.1700	15.0700	15.1500	+0.132%	9,345,662	-1.056%
2024-08-21	15.2100	15.5349	15.0500	15.1300	+8.149%	12,002,774	-0.925%
2024-08-20	13.7700	13.9900	13.6750	13.9900	+1.011%	1,083,732	+7.148%
2024-08-19	13.9300	14.0500	13.8000	13.8500	-0.717%	750,231	+8.231%
2024-08-16	13.7100	14.0750	13.6776	13.9500	+1.602%	1,212,242	+7.455%
2024-08-15	13.5700	13.8750	13.5700	13.7300	+0.660%	1,063,584	+9.177%
2024-08-14	13.5100	13.6600	13.4700	13.6400	+1.791%	733,465	+9.897%
2024-08-13	13.3900	13.5500	13.2650	13.4000	+0.375%	1,189,551	+11.866%
2024-08-12	13.2000	13.3800	13.1100	13.3500	+1.213%	830,134	+12.285%
2024-08-09	13.1900	13.2800	13.0400	13.1900	-0.453%	722,184	+13.647%
2024-08-08	13.0200	13.3850	12.9700	13.2500	+2.159%	1,032,656	+13.132%
2024-08-07	13.0900	13.3150	12.9500	12.9700	+0.077%	940,170	+15.574%
2024-08-06	13.0800	13.1650	12.9000	12.9600	-1.295%	1,638,892	+15.664%
2024-08-05	12.9000	13.1300	12.8100	13.1300	-2.015%	1,306,644	+14.166%
2024-08-02	13.3000	13.5500	13.1100	13.4000	+0.752%	1,239,973	+11.866%
2024-08-01	13.4400	13.7100	13.0111	13.3000	+4.069%	1,359,343	+12.707%
2024-07-31	12.8500	13.0750	12.6800	12.7800	-0.853%	1,409,322	+17.293%
2024-07-30	12.6800	12.9250	12.5600	12.8900	+1.736%	1,076,879	+16.292%
2024-07-29	12.7800	12.8100	12.5350	12.6700	-1.016%	989,024	+18.311%
2024-07-26	12.6600	12.8800	12.6100	12.8000	+2.236%	1,193,882	+17.109%
2024-07-25	12.2200	12.6600	12.1400	12.5200	+3.215%	1,011,034	+19.728%
2024-07-24	12.1600	12.3550	12.0900	12.1300	-0.165%	788,583	+23.578%
2024-07-23	11.9400	12.2800	11.9250	12.1500	+1.759%	929,916	+23.374%
2024-07-22	11.9000	11.9500	11.7200	11.9400	+0.759%	858,487	+25.544%
2024-07-19	11.8600	11.9600	11.7750	11.8500	+0.084%	604,397	+26.498%
2024-07-18	11.7600	11.9600	11.7400	11.8400	-0.504%	722,258	+26.605%
2024-07-17	11.5100	11.9450	11.5100	11.9000	+3.209%	1,133,703	+25.966%
2024-07-16	11.0900	11.6050	11.0800	11.5300	+4.723%	2,121,346	+30.009%
2024-07-15	11.1500	11.1700	10.9300	11.0100	-0.721%	1,633,574	+36.149%
2024-07-12	10.9000	11.1000	10.8800	11.0900	+2.212%	1,306,541	+35.167%
2024-07-11	10.6200	10.8500	10.5300	10.8500	+3.333%	1,258,077	+38.157%
2024-07-10	10.5100	10.6600	10.4900	10.5000	0.000%	1,211,402	+42.762%
2024-07-09	10.4600	10.5500	10.4000	10.5000	0.000%	912,230	+42.762%
2024-07-08	10.6400	10.7100	10.4900	10.5000	-0.943%	971,484	+42.762%
2024-07-05	10.9100	10.9600	10.5600	10.6000	-3.285%	1,178,109	+41.415%
2024-07-03	10.8900	10.9950	10.8300	10.9600	+1.107%	484,428	+36.770%
2024-07-02	10.9100	11.0000	10.8100	10.8400	-0.914%	790,846	+38.284%
2024-07-01	10.6100	10.9650	10.5900	10.9400	+3.500%	1,171,023	+37.020%
2024-06-28	10.5200	10.6250	10.3800	10.5700	+1.245%	2,842,570	+41.816%
2024-06-27	10.8200	10.8200	10.3750	10.4400	-3.333%	1,220,587	+43.582%
2024-06-26	10.9200	10.9600	10.7550	10.8000	-1.189%	1,337,916	+38.796%
2024-06-25	11.0100	11.0400	10.8300	10.9300	-0.636%	1,057,874	+37.145%
2024-06-24	11.1200	11.1500	10.8800	11.0000	-0.990%	1,643,419	+36.273%
2024-06-21	10.8800	11.3300	10.8300	11.1100	+2.491%	16,300,503	+34.923%
2024-06-20	10.5600	10.9300	10.5600	10.8400	+1.976%	1,464,862	+38.284%
2024-06-18	10.6500	10.7450	10.5750	10.6300	-0.561%	1,027,359	+41.016%
2024-06-17	10.4200	10.7200	10.3500	10.6900	+1.423%	1,239,326	+40.225%
2024-06-14	10.7400	10.7400	10.4600	10.5400	-2.498%	1,338,544	+42.220%
2024-06-13	10.8500	10.9500	10.8000	10.8100	-0.460%	1,423,079	+38.668%
2024-06-12	11.0100	11.1100	10.8600	10.8600	+0.556%	2,099,773	+38.029%
2024-06-11	10.7000	10.9100	10.6600	10.8000	+0.652%	1,062,081	+38.796%
2024-06-10	10.5200	10.7550	10.4150	10.7300	+1.131%	1,061,702	+39.702%
2024-06-07	10.6300	10.7150	10.5600	10.6100	-0.841%	941,143	+41.282%
2024-06-06	10.6800	10.8200	10.6400	10.7000	-0.093%	724,501	+40.093%
2024-06-05	11.0000	11.0400	10.5900	10.7100	-3.860%	1,048,853	+39.963%
2024-06-04	11.0700	11.2300	11.0000	11.1400	+0.360%	982,778	+34.560%
2024-06-03	10.9600	11.1450	10.9600	11.1000	+1.185%	896,109	+35.045%
2024-05-31	10.9500	11.0050	10.9200	10.9700	+0.550%	822,007	+36.645%
2024-05-30	11.0100	11.0500	10.8450	10.9100	-0.183%	687,957	+37.397%
2024-05-29	10.8700	11.0000	10.8300	10.9300	-0.817%	653,289	+37.145%
2024-05-28	10.8600	11.0200	10.8300	11.0200	+1.661%	832,997	+36.025%
2024-05-24	10.8600	10.9900	10.8000	10.8400	+0.370%	641,005	+38.284%
2024-05-23	11.0800	11.1300	10.7400	10.8000	-2.615%	1,100,397	+38.796%
2024-05-22	11.0600	11.1500	11.0600	11.0900	-0.359%	1,040,470	+35.167%
2024-05-21	11.1400	11.1950	11.0750	11.1300	-0.179%	1,415,295	+34.681%
2024-05-20	11.1200	11.2350	11.1000	11.1500	0.000%	1,367,439	+34.439%
2024-05-17	11.1800	11.1900	11.0600	11.1500	+0.090%	924,485	+34.439%
2024-05-16	11.1300	11.2550	11.0000	11.1400	+0.360%	1,607,468	+34.560%
2024-05-15	11.1500	11.1500	10.9600	11.1000	+0.452%	1,032,424	+35.045%
2024-05-14	11.1200	11.1500	10.8700	11.0500	+0.546%	1,309,128	+35.656%
2024-05-13	10.8400	11.1100	10.8400	10.9900	+1.384%	1,532,129	+36.397%
2024-05-10	10.7400	10.8500	10.6200	10.8400	+1.308%	1,160,649	+38.284%
2024-05-09	10.5900	10.7100	10.5500	10.7000	+1.230%	1,021,441	+40.093%
2024-05-08	10.3500	10.6250	10.3200	10.5700	+1.635%	1,261,927	+41.816%
2024-05-07	10.4700	10.5150	10.3200	10.4000	0.000%	1,398,764	+44.135%
2024-05-06	9.8500	10.4200	9.7900	10.4000	+6.014%	1,835,618	+44.135%
2024-05-03	9.4600	9.8900	9.3200	9.8100	+4.696%	1,773,513	+52.803%
2024-05-02	10.0200	10.1500	9.2750	9.3700	-10.335%	2,754,008	+59.979%
2024-05-01	10.3800	10.5500	10.3600	10.4500	+0.966%	881,328	+43.445%
2024-04-30	10.3700	10.4500	10.2700	10.3500	-0.767%	801,467	+44.831%
2024-04-29	10.2800	10.4400	10.2800	10.4300	+1.558%	832,153	+43.720%
2024-04-26	10.3600	10.3950	10.2300	10.2700	-0.581%	795,170	+45.959%
2024-04-25	10.4100	10.4500	10.2400	10.3300	-1.054%	745,105	+45.111%
2024-04-24	10.4300	10.4500	10.2800	10.4400	-0.096%	734,851	+43.582%
2024-04-23	10.4100	10.5600	10.4000	10.4500	+0.096%	821,987	+43.445%
2024-04-22	10.3600	10.5150	10.2600	10.4400	+1.556%	1,378,348	+43.582%
2024-04-19	10.0200	10.3150	10.0200	10.2800	+2.390%	1,072,217	+45.817%
2024-04-18	10.0100	10.0500	9.9500	10.0400	+0.501%	1,017,574	+49.303%
2024-04-17	10.1000	10.1000	9.9900	9.9900	-0.299%	1,033,091	+50.050%
2024-04-16	9.9100	10.0350	9.8400	10.0200	+0.906%	1,206,376	+49.601%
2024-04-15	9.8500	9.9600	9.8025	9.9300	+0.812%	833,982	+50.957%
2024-04-12	9.9000	9.9950	9.8100	9.8500	-0.806%	739,362	+52.183%
2024-04-11	10.0900	10.1400	9.8500	9.9300	-0.799%	1,062,978	+50.957%
2024-04-10	10.2100	10.2150	9.9100	10.0100	-3.378%	1,414,880	+49.750%
2024-04-09	10.3000	10.4200	10.2990	10.3600	+0.583%	741,302	+44.691%
2024-04-08	10.2800	10.4850	10.2800	10.3000	+0.488%	691,121	+45.534%
2024-04-05	10.2800	10.3400	10.2200	10.2500	-0.485%	605,685	+46.244%
2024-04-04	10.4000	10.4600	10.2300	10.3000	-0.387%	903,587	+45.534%
2024-04-03	10.5200	10.5550	10.2800	10.3400	-1.991%	1,115,610	+44.971%
2024-04-02	10.6500	10.6800	10.4850	10.5500	-1.494%	1,221,834	+42.085%
2024-04-01	11.0000	11.0000	10.7100	10.7100	-2.281%	781,255	+39.963%
2024-03-28	10.9600	11.0650	10.8900	10.9600	+0.458%	933,897	+36.770%
2024-03-27	10.7500	10.9200	10.6600	10.9100	+2.249%	896,794	+37.397%
2024-03-26	10.7500	10.7800	10.5900	10.6700	-0.373%	754,145	+40.487%
2024-03-25	10.8800	10.9100	10.6900	10.7100	-0.833%	613,513	+39.963%
2024-03-22	11.0300	11.0300	10.7500	10.8000	-1.996%	816,294	+38.796%
2024-03-21	10.9000	11.3000	10.8400	11.0200	+1.101%	1,180,760	+36.025%
2024-03-20	10.8000	10.9500	10.6900	10.9000	+0.461%	755,552	+37.523%
2024-03-19	10.7000	10.9100	10.6700	10.8500	+0.649%	884,210	+38.157%
2024-03-18	10.7900	10.8850	10.6308	10.7800	-0.093%	986,629	+39.054%
2024-03-15	10.7500	10.9300	10.6900	10.7900	-0.277%	1,879,343	+38.925%
2024-03-14	11.1400	11.2300	10.7300	10.8200	-3.133%	1,066,189	+38.540%
2024-03-13	11.2000	11.2800	11.1250	11.1700	-0.268%	782,337	+34.199%
2024-03-12	11.1500	11.3000	11.0350	11.2000	+0.810%	910,385	+33.839%
2024-03-11	11.0900	11.2000	11.0100	11.1100	-0.180%	730,995	+34.923%
2024-03-08	11.0900	11.1950	11.0600	11.1300	+0.815%	701,600	+34.681%
2024-03-07	11.0000	11.1400	10.9500	11.0400	+1.006%	689,968	+35.779%
2024-03-06	10.9100	11.0400	10.8600	10.9300	+0.737%	1,013,977	+37.145%
2024-03-05	10.8900	11.0350	10.8150	10.8500	-0.641%	1,018,112	+38.157%
2024-03-04	10.7900	10.9500	10.7200	10.9200	+0.831%	1,111,329	+37.271%
2024-03-01	10.9400	10.9650	10.7000	10.8300	-2.957%	1,287,724	+38.412%
2024-02-29	11.3100	11.3300	11.0650	11.1600	0.000%	1,252,233	+34.319%
2024-02-28	11.1200	11.2200	11.0500	11.1600	0.000%	746,969	+34.319%
2024-02-27	11.3100	11.3800	11.1250	11.1600	-1.064%	787,119	+34.319%
2024-02-26	11.2500	11.3500	11.1500	11.2800	+0.178%	657,753	+32.890%
2024-02-23	11.1900	11.3000	11.1050	11.2600	+0.626%	939,863	+33.126%
2024-02-22	11.1000	11.2650	11.0100	11.1900	+0.629%	845,013	+33.959%
2024-02-21	11.1300	11.2000	11.0100	11.1200	+0.271%	987,250	+34.802%
2024-02-20	11.2700	11.5000	11.0000	11.0900	-2.118%	1,561,399	+35.167%
2024-02-16	11.2100	11.4250	11.0700	11.3300	+0.354%	1,106,008	+32.304%
2024-02-15	11.7600	11.7600	11.1200	11.2900	-4.078%	2,339,285	+32.772%
2024-02-14	10.7400	11.7900	10.4263	11.7700	+15.166%	2,822,554	+27.358%
2024-02-13	10.2400	10.3550	10.1350	10.2200	-2.667%	1,568,020	+46.673%
2024-02-12	10.0400	10.5650	9.9900	10.5000	+5.528%	2,355,689	+42.762%
2024-02-09	9.9800	9.9800	9.8000	9.9500	+0.404%	1,363,766	+50.653%
2024-02-08	10.0600	10.0801	9.8350	9.9100	-1.491%	2,905,232	+51.261%
2024-02-07	10.4000	10.4000	10.0500	10.0600	-3.176%	1,388,817	+49.006%
2024-02-06	10.2500	10.4508	10.1800	10.3900	+1.366%	628,979	+44.273%
2024-02-05	10.3500	10.4100	10.2100	10.2500	-1.820%	568,313	+46.244%
2024-02-02	10.5400	10.5800	10.4000	10.4400	-2.064%	580,126	+43.582%
2024-02-01	10.4800	10.6700	10.4500	10.6600	+1.815%	706,038	+40.619%
2024-01-31	10.7900	10.8000	10.4400	10.4700	-3.056%	770,831	+43.171%
2024-01-30	10.7700	10.8300	10.7000	10.8000	-0.461%	561,521	+38.796%
2024-01-29	10.9000	10.9100	10.7450	10.8500	-0.276%	520,989	+38.157%
2024-01-26	10.9800	11.0600	10.8800	10.8800	+0.276%	726,909	+37.776%
2024-01-25	10.8500	10.8900	10.6400	10.8500	+1.213%	648,704	+38.157%
2024-01-24	10.8500	10.8700	10.7000	10.7200	-0.557%	765,570	+39.832%
2024-01-23	10.6300	10.8100	10.4800	10.7800	+2.471%	1,004,532	+39.054%
2024-01-22	10.3900	10.5400	10.3400	10.5200	+2.235%	1,536,710	+42.490%
2024-01-19	10.3400	10.3800	10.1400	10.2900	-0.194%	2,873,962	+45.675%
2024-01-18	10.3000	10.3890	10.1850	10.3100	+0.097%	1,008,052	+45.393%
2024-01-17	10.5400	10.5800	10.3000	10.3000	-3.377%	901,498	+45.534%
2024-01-16	10.8700	10.9600	10.6500	10.6600	-2.381%	806,085	+40.619%
2024-01-12	11.0500	11.0900	10.8800	10.9200	-0.817%	525,696	+37.271%
2024-01-11	10.9200	11.0100	10.8250	11.0100	+0.824%	657,301	+36.149%
2024-01-10	11.0500	11.1430	10.8800	10.9200	-0.907%	778,088	+37.271%
2024-01-09	11.3700	11.3700	10.9750	11.0200	-3.923%	762,944	+36.025%
2024-01-08	11.3700	11.4950	11.3400	11.4700	+1.057%	550,480	+30.689%
2024-01-05	11.3400	11.4450	11.3000	11.3500	-0.351%	593,539	+32.070%
2024-01-04	11.4300	11.5300	11.3900	11.3900	+0.530%	691,320	+31.607%
2024-01-03	11.4800	11.5300	11.3200	11.3300	-1.134%	876,751	+32.304%
2024-01-02	11.2500	11.5750	11.2300	11.4600	+1.596%	734,755	+30.803%
2023-12-29	11.4200	11.4450	11.2750	11.2800	-1.226%	676,577	+32.890%
2023-12-28	11.4000	11.5050	11.3700	11.4200	0.000%	490,025	+31.261%
2023-12-27	11.3800	11.5150	11.3550	11.4200	+0.617%	586,055	+31.261%
2023-12-26	11.2400	11.4050	11.2100	11.3500	+1.159%	449,039	+32.070%
2023-12-22	11.3000	11.3900	11.2100	11.2200	+0.089%	572,887	+33.601%
2023-12-21	11.3400	11.4050	11.1200	11.2100	-0.267%	645,138	+33.720%
2023-12-20	11.4900	11.5700	11.2400	11.2400	-2.684%	869,745	+33.363%
2023-12-19	11.3600	11.7200	11.2600	11.5500	+2.758%	1,259,444	+29.784%
2023-12-18	11.3200	11.4700	11.1400	11.2400	-0.089%	847,600	+33.363%
2023-12-15	11.6700	11.6800	11.2300	11.2500	-3.682%	2,876,741	+33.244%
2023-12-14	11.8400	11.8800	11.5800	11.6800	-0.171%	1,372,261	+28.339%
2023-12-13	11.1200	11.7150	11.0772	11.7000	+4.745%	1,195,333	+28.120%
2023-12-12	11.0200	11.2300	10.9350	11.1700	+1.269%	802,463	+34.199%
2023-12-11	10.9600	11.0600	10.8800	11.0300	+0.639%	689,527	+35.902%
2023-12-08	11.0500	11.0500	10.8100	10.9600	-0.635%	660,396	+36.770%
2023-12-07	10.8700	11.0400	10.8600	11.0300	+1.379%	721,009	+35.902%
2023-12-06	11.1300	11.1300	10.8800	10.8800	-2.334%	839,686	+37.776%
2023-12-05	11.0000	11.1800	10.8900	11.1400	+0.723%	695,002	+34.560%
2023-12-04	11.0100	11.2800	10.9900	11.0600	-0.271%	691,902	+35.533%
2023-12-01	10.7100	11.1300	10.6200	11.0900	+3.548%	952,844	+35.167%
2023-11-30	10.7600	10.9700	10.5900	10.7100	-1.923%	1,227,130	+39.963%
2023-11-29	11.0900	11.1500	10.9100	10.9200	-0.546%	804,975	+37.271%
2023-11-28	11.0000	11.0000	10.9000	10.9800	+0.091%	781,500	+36.521%
2023-11-27	10.9000	10.9850	10.8000	10.9700	0.000%	639,748	+36.645%
2023-11-24	10.8200	10.9800	10.8100	10.9700	+1.857%	453,897	+36.645%
2023-11-22	10.7500	10.8350	10.7000	10.7700	+1.222%	466,361	+39.183%
2023-11-21	10.7400	10.7500	10.5900	10.6400	-0.746%	457,446	+40.883%
2023-11-20	10.6400	10.7400	10.5480	10.7200	+0.847%	605,665	+39.832%
2023-11-17	10.6100	10.6950	10.5100	10.6300	+0.758%	1,279,849	+41.016%
2023-11-16	10.6800	10.7399	10.4950	10.5500	-1.586%	629,182	+42.085%
2023-11-15	10.8500	10.8700	10.6200	10.7200	-0.924%	608,819	+39.832%
2023-11-14	10.7100	10.8500	10.5900	10.8200	+3.442%	946,928	+38.540%
2023-11-13	10.4200	10.5450	10.3600	10.4600	+0.674%	578,113	+43.308%
2023-11-10	10.4900	10.4900	10.3100	10.3900	-0.669%	742,018	+44.273%
2023-11-09	10.6000	10.6000	10.4000	10.4600	-1.041%	574,282	+43.308%
2023-11-08	10.6800	10.6900	10.4520	10.5700	-0.844%	600,002	+41.816%
2023-11-07	10.4700	10.6800	10.3700	10.6600	+1.621%	757,560	+40.619%
2023-11-06	10.5300	10.5600	10.2950	10.4900	-0.569%	1,139,613	+42.898%
2023-11-03	10.7600	10.9400	10.3700	10.5500	+0.285%	927,374	+42.085%
2023-11-02	10.4500	10.5300	9.8600	10.5200	+2.634%	878,407	+42.490%
2023-11-01	10.2300	10.2700	10.1300	10.2500	-0.292%	803,127	+46.244%
2023-10-31	10.2600	10.3350	10.2100	10.2800	0.000%	542,945	+45.817%
2023-10-30	10.2400	10.3450	10.1500	10.2800	+1.381%	550,292	+45.817%
2023-10-27	10.3600	10.4850	10.1100	10.1400	-2.218%	588,315	+47.830%
2023-10-26	10.5700	10.5700	10.3100	10.3700	-1.144%	570,504	+44.552%
2023-10-25	10.5800	10.6550	10.4700	10.4900	-1.131%	445,078	+42.898%
2023-10-24	10.5600	10.6500	10.4800	10.6100	+1.337%	413,463	+41.282%
2023-10-23	10.7100	10.8000	10.4500	10.4700	-2.332%	670,576	+43.171%
2023-10-20	10.8800	10.9400	10.7100	10.7200	-1.289%	717,112	+39.832%
2023-10-19	10.9400	10.9850	10.8000	10.8600	-1.003%	528,392	+38.029%
2023-10-18	10.9800	11.1250	10.9100	10.9700	-0.182%	439,024	+36.645%
2023-10-17	10.8500	11.0550	10.7900	10.9900	+0.918%	712,152	+36.397%
2023-10-16	11.0000	11.0200	10.7750	10.8900	+0.276%	494,971	+37.649%
2023-10-13	10.8100	10.9250	10.6200	10.8600	0.000%	512,875	+38.029%
2023-10-12	11.1000	11.1300	10.7700	10.8600	-1.897%	444,537	+38.029%
2023-10-11	11.1000	11.2300	10.9900	11.0700	+0.090%	459,117	+35.411%
2023-10-10	11.1300	11.2299	11.0500	11.0600	-0.181%	438,335	+35.533%
2023-10-09	10.8100	11.1050	10.7950	11.0800	+2.593%	483,706	+35.289%
2023-10-06	10.5400	10.9300	10.5400	10.8000	+1.791%	896,561	+38.796%
2023-10-05	10.4000	10.6300	10.4000	10.6100	+2.117%	758,456	+41.282%
2023-10-04	10.3800	10.4500	10.3000	10.3900	0.000%	504,014	+44.273%
2023-10-03	10.4400	10.4850	10.3350	10.3900	-0.953%	599,477	+44.273%
2023-10-02	10.6400	10.6400	10.4400	10.4900	-1.410%	780,277	+42.898%
2023-09-29	10.7500	10.8100	10.6000	10.6400	-0.468%	1,059,627	+40.883%
2023-09-28	10.5900	10.7200	10.5700	10.6900	+1.327%	706,707	+40.225%
2023-09-27	10.4200	10.6000	10.4200	10.5500	+1.638%	598,692	+42.085%
2023-09-26	10.4800	10.5400	10.3800	10.3800	-1.518%	722,134	+44.412%
2023-09-25	10.5300	10.6100	10.4700	10.5400	-1.033%	529,348	+42.220%
2023-09-22	10.8200	10.8900	10.6500	10.6500	-1.389%	711,971	+40.751%
2023-09-21	10.7000	10.8200	10.6400	10.8000	+0.279%	434,521	+38.796%
2023-09-20	10.8900	10.9200	10.7600	10.7700	-0.829%	469,294	+39.183%
2023-09-19	10.8300	11.1300	10.8300	10.8600	0.000%	836,461	+38.029%
2023-09-18	10.8500	10.9500	10.7100	10.8600	+0.370%	689,339	+38.029%
2023-09-15	10.7800	10.8500	10.6000	10.8200	-0.092%	2,399,271	+38.540%
2023-09-14	10.7700	10.8900	10.7550	10.8300	+1.310%	665,610	+38.412%
2023-09-13	10.7900	10.7900	10.5800	10.6900	-0.466%	797,975	+40.225%
2023-09-12	10.6000	10.9000	10.4300	10.7400	+4.070%	867,215	+39.572%
2023-09-11	10.4200	10.4200	10.2600	10.3200	+0.292%	654,022	+45.252%
2023-09-08	10.4100	10.4200	10.1800	10.2900	-0.771%	694,420	+45.675%
2023-09-07	10.4900	10.6022	10.3050	10.3700	-1.144%	639,474	+44.552%
2023-09-06	10.6800	10.6800	10.3600	10.4900	-1.317%	710,122	+42.898%
2023-09-05	10.8300	10.8300	10.4900	10.6300	-3.364%	1,204,325	+41.016%
2023-09-01	10.8400	11.1501	10.8400	11.0000	+2.708%	672,334	+36.273%
2023-08-31	10.9300	10.9882	10.6700	10.7100	-3.427%	737,190	+39.963%
2023-08-30	11.0600	11.1600	11.0200	11.0900	+0.727%	550,701	+35.167%
2023-08-29	10.9700	11.0799	10.8800	11.0100	+0.640%	435,794	+36.149%
2023-08-28	11.0700	11.2150	10.9300	10.9400	-1.264%	546,635	+37.020%
2023-08-25	10.9400	11.1100	10.7700	11.0800	+2.120%	640,110	+35.289%
2023-08-24	10.7400	10.9100	10.6500	10.8500	+1.213%	995,478	+38.157%
2023-08-23	10.7000	10.7400	10.6500	10.7200	+0.942%	485,298	+39.832%
2023-08-22	10.6500	10.7100	10.5900	10.6200	0.000%	511,933	+41.149%
2023-08-21	10.5400	10.6400	10.5100	10.6200	+0.759%	638,522	+41.149%
2023-08-18	10.4000	10.6100	10.4000	10.5400	+1.249%	1,167,149	+42.220%
2023-08-17	10.5500	10.7000	10.4000	10.4100	-1.607%	651,589	+43.996%
2023-08-16	10.7100	10.7500	10.5800	10.5800	-0.657%	782,560	+41.682%
2023-08-15	10.9500	11.0100	10.5800	10.6500	-3.094%	938,635	+40.751%
2023-08-14	11.1100	11.1250	10.8500	10.9900	-0.812%	605,173	+36.397%
2023-08-11	11.2500	11.2900	11.0400	11.0800	-1.511%	720,676	+35.289%
2023-08-10	11.0900	11.3600	10.9850	11.2500	+1.078%	956,053	+33.244%
2023-08-09	11.3400	11.5000	11.1150	11.1300	-1.852%	686,568	+34.681%
2023-08-08	11.0000	11.4100	10.8500	11.3400	+2.162%	921,132	+32.187%
2023-08-07	11.6000	11.6100	11.0100	11.1000	-4.228%	1,319,241	+35.045%
2023-08-04	12.2800	12.4200	11.5350	11.5900	-11.459%	1,887,480	+29.336%
2023-08-03	13.1800	13.2700	13.0500	13.0900	-0.983%	538,158	+14.515%
2023-08-02	13.1000	13.3100	12.9700	13.2200	+0.076%	556,139	+13.389%
2023-08-01	13.1100	13.2700	13.0650	13.2100	+0.686%	552,517	+13.475%
2023-07-31	13.1700	13.3200	13.0750	13.1200	+0.306%	603,843	+14.253%
2023-07-28	12.9500	13.1450	12.9200	13.0800	+1.238%	650,194	+14.602%
2023-07-27	12.9600	12.9600	12.8300	12.9200	-0.077%	427,230	+16.022%
2023-07-26	12.7600	12.9850	12.7100	12.9300	+1.412%	436,528	+15.932%
2023-07-25	12.6700	12.8000	12.5600	12.7500	+0.078%	442,279	+17.569%
2023-07-24	12.8800	12.9500	12.6829	12.7400	-0.546%	380,289	+17.661%
2023-07-21	13.1200	13.1200	12.8000	12.8100	-1.914%	594,824	+17.018%
2023-07-20	13.0200	13.1500	13.0100	13.0600	+0.307%	433,534	+14.778%
2023-07-19	13.1600	13.2150	13.0100	13.0200	-1.289%	560,227	+15.131%
2023-07-18	13.2200	13.4300	13.1800	13.1900	-0.678%	491,854	+13.647%
2023-07-17	13.1500	13.2800	13.1100	13.2800	+0.759%	480,465	+12.877%
2023-07-14	13.1800	13.2100	13.0150	13.1800	-0.453%	454,173	+13.733%
2023-07-13	13.1600	13.2900	13.1200	13.2400	+0.532%	460,530	+13.218%
2023-07-12	13.2300	13.3500	13.1550	13.1700	-0.076%	498,016	+13.819%
2023-07-11	12.8900	13.2150	12.8600	13.1800	+2.728%	460,314	+13.733%
2023-07-10	12.9700	13.0250	12.7600	12.8300	-0.697%	558,904	+16.836%
2023-07-07	12.9000	13.0900	12.8850	12.9200	+0.233%	851,198	+16.022%
2023-07-06	12.7100	12.9300	12.6300	12.8900	+0.625%	418,788	+16.292%
2023-07-05	12.8900	12.8900	12.7250	12.8100	-1.005%	618,536	+17.018%
2023-07-03	12.8300	13.0150	12.7600	12.9400	+1.015%	318,249	+15.842%
2023-06-30	12.8200	12.9600	12.8000	12.8100	+0.235%	541,518	+17.018%
2023-06-29	12.5800	12.9100	12.5750	12.7800	+1.509%	613,988	+17.293%
2023-06-28	12.6400	12.6600	12.5400	12.5900	-0.944%	688,001	+19.063%
2023-06-27	12.7100	12.8200	12.6700	12.7100	-0.235%	534,827	+17.939%
2023-06-26	12.6000	12.8400	12.5600	12.7400	+0.951%	468,145	+17.661%
2023-06-23	12.7200	12.8700	12.5700	12.6200	-1.252%	1,012,676	+18.780%
2023-06-22	13.0000	13.0000	12.7550	12.7800	-1.084%	611,355	+17.293%
2023-06-21	12.6400	13.0400	12.5600	12.9200	+2.296%	904,823	+16.022%
2023-06-20	12.5400	12.6550	12.4600	12.6300	+1.202%	529,631	+18.686%
2023-06-16	12.7000	12.7200	12.2700	12.4800	-3.331%	2,047,597	+20.112%
2023-06-15	12.7500	12.9300	12.6500	12.9100	+1.176%	884,886	+16.112%
2023-06-14	12.7100	12.8150	12.5400	12.7600	+0.870%	938,063	+17.476%
2023-06-13	12.6600	12.7800	12.5100	12.6500	-0.628%	853,139	+18.498%
2023-06-12	12.7800	12.7800	12.5750	12.7300	-0.391%	746,650	+17.753%
2023-06-09	12.9100	12.9100	12.6350	12.7800	-1.692%	607,979	+17.293%
2023-06-08	12.8400	13.0000	12.7650	13.0000	+0.853%	638,203	+15.308%
2023-06-07	12.6400	13.0100	12.6150	12.8900	+2.709%	819,801	+16.292%
2023-06-06	12.2200	12.5950	12.1600	12.5500	+2.785%	613,582	+19.442%
2023-06-05	12.3900	12.3900	12.1600	12.2100	-2.554%	652,871	+22.768%
2023-06-02	12.2900	12.5750	12.2350	12.5300	+3.554%	653,357	+19.633%
2023-06-01	11.7600	12.1800	11.7300	12.1000	+3.330%	872,145	+23.884%
2023-05-31	11.7700	11.8800	11.6100	11.7100	-0.931%	716,846	+28.010%
2023-05-30	11.8400	11.9400	11.7200	11.8200	-0.421%	519,350	+26.819%
2023-05-26	11.7600	11.9600	11.7500	11.8700	+0.764%	614,982	+26.285%
2023-05-25	11.7900	11.9100	11.6600	11.7800	-0.591%	571,888	+27.250%
2023-05-24	11.9100	11.9850	11.8000	11.8500	-0.920%	528,303	+26.498%
2023-05-23	11.6700	12.0300	11.6500	11.9600	+3.103%	721,676	+25.334%
2023-05-22	11.5700	11.7100	11.5300	11.6000	0.000%	503,933	+29.224%
2023-05-19	11.4700	11.6000	11.3100	11.6000	+2.113%	724,154	+29.224%
2023-05-18	11.2100	11.3800	11.1100	11.3600	+1.158%	694,179	+31.954%
2023-05-17	11.0800	11.3000	11.0300	11.2300	+1.354%	628,222	+33.482%
2023-05-16	11.1100	11.2100	11.0600	11.0800	-0.983%	456,552	+35.289%
2023-05-15	11.2000	11.3300	11.1200	11.1900	+0.089%	505,866	+33.959%
2023-05-12	11.1900	11.3200	11.0514	11.1800	0.000%	650,804	+34.079%
2023-05-11	11.3200	11.3900	11.1400	11.1800	-2.867%	652,837	+34.079%
2023-05-10	11.3400	11.5400	11.2500	11.5100	+2.676%	945,172	+30.235%
2023-05-09	11.9900	11.9900	10.5600	11.2100	-10.104%	1,432,821	+33.720%
2023-05-08	12.4900	12.5200	12.3850	12.4700	+0.241%	559,293	+20.209%
2023-05-05	12.4000	12.5400	12.3350	12.4400	+1.221%	482,505	+20.498%
2023-05-04	12.3600	12.3800	12.0750	12.2900	-1.680%	625,485	+21.969%
2023-05-03	12.6100	12.7900	12.4550	12.5000	-0.398%	637,959	+19.920%
2023-05-02	12.7200	12.7200	12.2600	12.5500	-1.723%	588,503	+19.442%
2023-05-01	12.7500	12.9600	12.7000	12.7700	+0.235%	501,254	+17.384%
2023-04-28	12.5400	12.7500	12.5300	12.7400	+1.031%	555,982	+17.661%
2023-04-27	12.4600	12.6700	12.3700	12.6100	+0.961%	427,243	+18.874%
2023-04-26	12.6200	12.7500	12.4300	12.4900	-1.576%	665,283	+20.016%
2023-04-25	12.5500	12.7100	12.5200	12.6900	+0.555%	461,911	+18.125%
2023-04-24	12.4900	12.7300	12.4900	12.6200	+1.041%	397,680	+18.780%
2023-04-21	12.8900	12.9100	12.4200	12.4900	-2.498%	869,413	+20.016%
2023-04-20	12.9400	12.9800	12.7000	12.8100	-1.989%	962,876	+17.018%
2023-04-19	12.9700	13.1100	12.9450	13.0700	+0.693%	723,640	+14.690%
2023-04-18	12.8700	13.0050	12.7900	12.9800	+1.012%	549,485	+15.485%

document.getElementById("dr1Gk7").onerror = function(){this.style.display='none';}; .dark-mode .Tc1YJD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tc1YJD{ color: #333333; background-color: white; border: 2px solid #333333; }VGRVector Group Ltd.stock NYSE

VGR
Vector Group Ltd.
stock NYSE