Vector Group Ltd (NY: VGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2024	13.51	13.66	13.47	13.64	747,293	+0.24(+1.79%)
Aug 13, 2024	13.39	13.55	13.27	13.40	1,431,489	+0.05(+0.37%)
Aug 12, 2024	13.20	13.38	13.11	13.35	846,030	+0.16(+1.21%)
Aug 09, 2024	13.19	13.28	13.04	13.19	736,767	-0.06(-0.45%)
Aug 08, 2024	13.02	13.38	12.97	13.25	1,056,787	+0.28(+2.16%)
Aug 07, 2024	13.09	13.31	12.95	12.97	987,324	+0.01(+0.08%)
Aug 06, 2024	13.08	13.16	12.90	12.96	1,655,090	-0.17(-1.29%)
Aug 05, 2024	12.90	13.13	12.81	13.13	1,330,642	-0.27(-2.01%)
Aug 02, 2024	13.30	13.55	13.11	13.40	1,255,843	+0.10(+0.75%)
Aug 01, 2024	13.44	13.71	13.01	13.30	1,370,936	+0.52(+4.07%)
Jul 31, 2024	12.85	13.07	12.68	12.78	1,460,887	-0.11(-0.85%)
Jul 30, 2024	12.68	12.93	12.56	12.89	1,272,115	+0.22(+1.74%)
Jul 29, 2024	12.78	12.81	12.54	12.67	1,009,410	-0.13(-1.02%)
Jul 26, 2024	12.66	12.88	12.61	12.80	1,395,650	+0.28(+2.24%)
Jul 25, 2024	12.22	12.66	12.14	12.52	1,064,101	+0.39(+3.22%)
Jul 24, 2024	12.16	12.36	12.09	12.13	814,025	-0.02(-0.16%)
Jul 23, 2024	11.94	12.28	11.93	12.15	958,139	+0.21(+1.76%)
Jul 22, 2024	11.90	11.95	11.72	11.94	917,254	+0.09(+0.76%)
Jul 19, 2024	11.86	11.96	11.78	11.85	686,273	+0.01(+0.08%)
Jul 18, 2024	11.76	11.96	11.74	11.84	744,745	-0.06(-0.50%)
Jul 17, 2024	11.51	11.95	11.51	11.90	1,196,005	+0.37(+3.21%)
Jul 16, 2024	11.09	11.61	11.08	11.53	2,175,266	+0.52(+4.72%)
Jul 15, 2024	11.15	11.17	10.93	11.01	1,687,846	-0.08(-0.72%)
Jul 12, 2024	10.90	11.10	10.88	11.09	1,346,541	+0.24(+2.21%)
Jul 11, 2024	10.62	10.85	10.53	10.85	1,283,197	+0.35(+3.33%)
Jul 10, 2024	10.51	10.66	10.49	10.50	1,225,372	+0.00(+0.00%)
Jul 09, 2024	10.46	10.55	10.40	10.50	947,003	+0.00(+0.00%)
Jul 08, 2024	10.64	10.71	10.49	10.50	1,001,527	-0.10(-0.94%)
Jul 05, 2024	10.91	10.96	10.56	10.60	1,447,887	-0.36(-3.28%)
Jul 03, 2024	10.89	10.99	10.83	10.96	485,486	+0.12(+1.11%)
Jul 02, 2024	10.91	11.00	10.81	10.84	820,752	-0.10(-0.91%)
Jul 01, 2024	10.61	10.96	10.59	10.94	1,214,602	+0.37(+3.50%)
Jun 28, 2024	10.52	10.62	10.38	10.57	2,889,524	+0.13(+1.25%)
Jun 27, 2024	10.82	10.82	10.38	10.44	1,231,866	-0.36(-3.33%)
Jun 26, 2024	10.92	10.96	10.76	10.80	1,433,842	-0.13(-1.19%)
Jun 25, 2024	11.01	11.04	10.83	10.93	1,083,846	-0.07(-0.64%)
Jun 24, 2024	11.12	11.15	10.88	11.00	1,769,122	-0.11(-0.99%)
Jun 21, 2024	10.88	11.33	10.83	11.11	16,410,922	+0.27(+2.49%)
Jun 20, 2024	10.56	10.93	10.56	10.84	1,476,297	+0.21(+1.98%)
Jun 18, 2024	10.65	10.74	10.57	10.63	1,070,990	-0.06(-0.56%)
Jun 17, 2024	10.42	10.72	10.35	10.69	1,251,400	+0.15(+1.42%)
Jun 14, 2024	10.74	10.74	10.46	10.54	1,386,413	-0.27(-2.50%)
Jun 13, 2024	10.85	10.95	10.80	10.81	1,432,934	-0.05(-0.46%)
Jun 12, 2024	11.01	11.11	10.86	10.86	2,119,171	+0.06(+0.56%)
Jun 11, 2024	10.70	10.91	10.66	10.80	1,104,687	+0.07(+0.65%)
Jun 10, 2024	10.52	10.76	10.41	10.73	1,088,575	+0.12(+1.13%)
Jun 07, 2024	10.63	10.71	10.56	10.61	964,668	-0.09(-0.84%)
Jun 06, 2024	10.68	10.82	10.64	10.70	727,621	-0.01(-0.09%)
Jun 05, 2024	11.00	11.04	10.59	10.71	1,093,744	-0.23(-2.10%)
Jun 04, 2024	10.87	11.03	10.80	10.94	1,119,650	+0.04(+0.36%)