VGR

Vector Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Vector Group Ltd VGR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.08 0.86% 9.40 10:08:55
Close Price Low Price High Price Open Price Previous Close
9.28 9.57 9.28 9.32
more quote information »

VGR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.3110.649.2810.011,121,310-0.91-8.83%
1 Month10.2510.7659.2810.20827,363-0.85-8.29%
3 Months10.1110.7658.319.61807,929-0.71-7.02%
6 Months10.9212.458.3110.251,065,450-1.52-13.92%
1 Year11.3114.428.3111.301,144,794-1.91-16.89%
3 Years20.1523.1358.3112.981,103,816-10.75-53.35%
5 Years22.9625.59998.3115.35896,816-13.56-59.06%

VGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2020 9.32 -0.19 -2.0% 9.50 9.65 9.31 591,948
Sep 21 2020 9.51 -0.60 -5.93% 9.96 10.04 9.41 906,327
Sep 18 2020 10.11 -0.11 -1.08% 10.25 10.2791 9.835 2,416,449
Sep 17 2020 10.22 -0.28 -2.67% 10.41 10.51 10.22 731,071
Sep 16 2020 10.50 0.00 0.0% 10.31 10.64 10.25 960,757
Sep 15 2020 10.50 0.23 2.24% 10.47 10.765 10.40 1,359,689
Sep 14 2020 10.27 0.13 1.3% 10.15 10.4183 10.12 797,148
Sep 11 2020 10.138 -0.17 -1.67% 10.33 10.44 9.97 797,332
Sep 10 2020 10.31 -0.09 -0.87% 10.46 10.51 10.31 683,102
Sep 09 2020 10.40 0.05 0.48% 10.38 10.54 10.16 667,944
Sep 08 2020 10.35 0.08 0.78% 10.32 10.485 10.11 757,077
Sep 04 2020 10.27 0.05 0.49% 10.42 10.42 10.06 523,162
Sep 03 2020 10.22 -0.02 -0.2% 10.33 10.46 10.16 522,123
Sep 02 2020 10.24 0.23 2.3% 10.01 10.26 9.98 741,678
Sep 01 2020 10.01 -0.06 -0.6% 9.98 10.09 9.84 632,667
Aug 31 2020 10.07 -0.20 -1.95% 10.20 10.48 10.06 724,805
Aug 28 2020 10.27 0.07 0.69% 10.21 10.29 10.07 524,457
Aug 27 2020 10.20 0.12 1.19% 10.15 10.42 10.15 395,921
Aug 26 2020 10.08 -0.23 -2.23% 10.25 10.32 10.075 453,908
Aug 25 2020 10.31 0.15 1.48% 10.19 10.38 10.19 714,828
Aug 24 2020 10.16 0.09 0.89% 10.13 10.225 9.95 822,842
See More Historical Prices »


Your Recent History
NYSE
VGR
Vector
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.