Vector Historical Data - VGR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Vector Group Ltd VGR NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 9.42 0.00 0.00 0.00 9.42 07:00:09
more quote information »

VGR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.3710.598.869.571,473,623-0.95-9.16%
1 Month11.5412.908.589110.992,080,459-2.12-18.37%
3 Months13.3213.8558.589111.791,341,027-3.90-29.28%
6 Months11.9014.428.589112.081,270,697-2.48-20.84%
1 Year10.8214.428.589111.401,395,822-1.40-12.94%
3 Years20.7823.1358.589114.071,021,528-11.36-54.67%
5 Years21.9125.888.589116.44852,746-12.49-57.01%

VGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 9.42 0.28 3.06% 9.00 9.53 8.99 1,489,650
Mar 30 2020 9.14 0.21 2.35% 9.08 9.44 9.005 1,195,627
Mar 27 2020 8.93 -1.11 -11.06% 9.82 10.10 8.86 1,028,753
Mar 26 2020 10.04 0.26 2.66% 9.77 10.19 9.62 1,281,090
Mar 25 2020 9.78 -0.61 -5.87% 10.37 10.59 9.65 1,923,308
Mar 24 2020 10.39 0.14 1.37% 10.57 11.40 10.12 1,522,873
Mar 23 2020 10.25 -0.75 -6.82% 10.92 11.16 9.50 2,215,910
Mar 20 2020 11.00 -1.05 -8.71% 12.04 12.05 10.725 3,620,722
Mar 19 2020 12.05 0.33 2.82% 11.59 12.38 11.15 2,566,529
Mar 18 2020 11.72 -1.05 -8.22% 11.60 12.58 11.075 1,983,422
Mar 17 2020 12.77 1.76 15.99% 11.17 12.90 11.03 2,672,862
Mar 16 2020 11.01 -0.43 -3.76% 9.89 11.22 9.72 2,832,784
Mar 13 2020 11.44 0.47 4.28% 11.15 11.64 10.81 2,022,873
Mar 12 2020 10.97 -0.53 -4.61% 10.61 11.00 8.5891 2,574,262
Mar 11 2020 11.50 0.02 0.17% 11.13 11.50 11.00 1,670,519
Mar 10 2020 11.48 0.45 4.08% 11.24 11.61 11.05 2,340,286
Mar 09 2020 11.03 -0.54 -4.67% 10.57 11.11 10.49 4,318,537
Mar 06 2020 11.57 0.21 1.85% 10.87 11.635 10.40 1,337,157
Mar 05 2020 11.36 -0.21 -1.82% 11.35 11.47 11.09 1,905,017
Mar 04 2020 11.57 0.13 1.14% 11.54 11.6147 11.215 1,321,736
Mar 03 2020 11.44 -0.02 -0.17% 11.46 11.80 11.26 1,579,434
Mar 02 2020 11.46 -0.16 -1.38% 11.61 11.74 11.22 1,692,872
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.