VGR

Vector Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.13 -1.12% 11.50 20:00:00
Open Price Low Price High Price Close Price Prev Close
11.76 11.37 11.81 11.50 11.63
more quote information »

VGR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.7312.6411.3712.021,138,000-0.23-1.96%
1 Month13.2213.2510.5812.241,025,699-1.72-13.01%
3 Months10.9413.3810.0311.821,027,4930.565.12%
6 Months16.5617.3910.0312.571,077,709-5.06-30.56%
1 Year14.6717.3910.0313.16841,311-3.17-21.61%
3 Years9.5117.398.3111.941,020,3081.9920.93%
5 Years21.0023.1358.3113.26958,045-9.50-45.24%

VGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 11.50 -0.13 -1.12% 11.76 11.81 11.37 680,008
May 19 2022 11.63 -0.37 -3.08% 11.85 11.98 11.63 1,006,048
May 18 2022 12.00 -0.47 -3.77% 12.28 12.44 11.95 1,038,966
May 17 2022 12.47 0.10 0.81% 12.49 12.64 12.40 796,270
May 16 2022 12.37 0.53 4.48% 11.85 12.48 11.78 1,041,140
May 13 2022 11.84 0.25 2.16% 11.73 12.02 11.55 1,807,577
May 12 2022 11.59 0.02 0.17% 11.59 11.64 11.285 1,148,020
May 11 2022 11.57 0.76 7.03% 10.80 11.73 10.80 1,569,504
May 10 2022 10.81 -1.67 -13.38% 12.46 12.50 10.58 2,113,038
May 09 2022 12.48 -0.18 -1.42% 12.52 12.64 12.32 725,965
May 06 2022 12.66 -0.17 -1.33% 12.73 12.87 12.495 630,262
May 05 2022 12.83 -0.27 -2.06% 13.00 13.06 12.68 691,022
May 04 2022 13.10 0.22 1.71% 12.83 13.10 12.67 620,601
May 03 2022 12.88 -0.04 -0.31% 12.90 13.00 12.675 627,110
May 02 2022 12.92 0.20 1.57% 12.82 13.08 12.64 1,082,181
Apr 29 2022 12.72 -0.38 -2.9% 13.10 13.12 12.6934 710,838
Apr 28 2022 13.10 0.39 3.07% 12.77 13.11 12.54 653,938
Apr 27 2022 12.71 0.02 0.16% 12.69 12.88 12.635 1,095,131
Apr 26 2022 12.69 -0.27 -2.08% 12.86 12.98 12.67 922,742
Apr 25 2022 12.96 -0.07 -0.54% 13.00 13.03 12.665 1,096,285
Apr 22 2022 13.03 -0.19 -1.44% 13.22 13.25 13.015 1,137,344
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.