Vector Group Ltd Historical Data - VGR

Period	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	DE
4	13.83	13.83	13.59	305	13.59	DE
12	12.14	13.835	12	859	13.45801584	DE
26	9.824	13.835	8.718	805	11.84056264	DE
52	9.77	13.835	8.718	961	10.85103574	DE
156	10	13.835	8.718	904	10.80015907	DE
260	10	13.835	8.718	904	10.80015907	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1730492760	13.59	0	0.00	13.59	13.59	13.59	0
1730406360	13.59	0	0.00	13.59	13.59	13.59	0
1730319960	13.59	0	0.00	13.59	13.59	13.59	0
1730233560	13.59	0	0.00	13.59	13.59	13.59	0
1730147160	13.59	0	0.00	13.59	13.59	13.59	0
1729887960	13.59	0	0.00	13.59	13.59	13.59	0
1729801560	13.59	0	0.00	13.59	13.59	13.59	0
1729715160	13.59	0	0.00	13.59	13.59	13.59	0
1729628760	13.59	0	0.00	13.59	13.59	13.59	0
1729542360	13.59	0	0.00	13.59	13.59	13.59	0
1729283160	13.59	0	0.00	13.59	13.59	13.59	0
1729196760	13.59	0	0.00	13.59	13.59	13.59	0
1729110360	13.59	0	0.00	13.59	13.59	13.59	0
1729023960	13.59	0	0.00	13.59	13.59	13.59	0
1728937560	13.59	0	0.00	13.59	13.59	13.59	0
1728678360	13.59	0	0.00	13.59	13.59	13.59	0
1728591960	13.59	0	0.00	13.59	13.59	13.59	0
1728505560	13.59	0	0.00	13.59	13.59	13.59	0
1728419160	13.59	0	0.00	13.59	13.59	13.59	0
1728332760	13.59	0.07	0.52	13.83	13.83	13.59	305
1728073620	13.52	0	0.00	13.52	13.52	13.52	0
1727987220	13.52	0	0.04	13.52	13.52	13.52	350
1727900820	13.515	0	0.00	13.23	13.515	13.23	591
1727814420	13.515	0.13	0.93	13.515	13.515	13.515	3
1727728020	13.39	0.05	0.37	13.285	13.39	13.285	156
1727468760	13.34	0.01	0.08	13.335	13.34	13.335	1959
1727382360	13.33	-0.03	-0.22	13.495	13.495	13.325	1065
1727295960	13.36	0.02	0.15	13.36	13.36	13.36	15
1727209560	13.34	-0.05	-0.34	13.2	13.34	13.2	61
1727123160	13.385	0.08	0.60	13.5	13.5	13.385	393
1726864020	13.305	-0.07	-0.52	13.305	13.305	13.305	30
1726777560	13.375	0.01	0.04	13.35	13.375	13.35	794
1726691220	13.37	-0.02	-0.15	13.37	13.37	13.37	1387
1726604820	13.39	0	0.00	13.39	13.39	13.39	0
1726518420	13.39	-0.04	-0.30	13.4	13.55	13.39	351
1726259160	13.43	-0.07	-0.52	13.425	13.435	13.425	622
1726172760	13.5	-0.03	-0.22	13.48	13.5	13.48	2156
1726086360	13.53	0	0.04	13.48	13.54	13.48	2039
1725999960	13.525	-0.23	-1.64	13.675	13.675	13.29	1902
1725913620	13.75	0.3	2.23	13.75	13.75	13.75	5
1725654360	13.45	-0.04	-0.26	13.41	13.45	13.41	553
1725567960	13.485	-0.2	-1.43	13.485	13.485	13.485	1360
1725481560	13.68	0	0.00	13.68	13.68	13.68	0
1725395160	13.68	0.13	0.96	13.685	13.685	13.68	2221
1725308760	13.55	-0.29	-2.06	13.545	13.55	13.545	817
1725049560	13.835	0	0.00	13.835	13.835	13.835	0
1724963160	13.835	0.23	1.65	13.835	13.835	13.835	9
1724876760	13.61	0.05	0.37	13.425	13.61	13.425	1037
1724790420	13.56	0.01	0.07	13.45	13.56	13.405	3586
1724704020	13.55	0.07	0.48	13.55	13.56	13.55	800
1724444820	13.485	-0.08	-0.59	13.645	13.645	13.445	543
1724358420	13.565	-0.01	-0.04	13.57	13.57	13.565	345
1724271960	13.57	1.21	9.75	13	13.65	13	4137
1724185560	12.365	-0.12	-0.96	12.365	12.365	12.365	300
1724099220	12.485	-0.02	-0.12	12.435	12.485	12.435	540
1723840020	12.5	0	0.00	12.5	12.5	12.5	0
1723753620	12.5	0.2	1.63	12.34	12.5	12.34	35
1723667160	12.3	0	0.00	12.3	12.3	12.3	0
1723580760	12.3	0.26	2.12	12.3	12.3	12.3	89
1723494360	12.045	-0.1	-0.78	12	12.045	12	338
1723235220	12.14	0.1	0.79	12.14	12.14	12.14	46
1723148760	12.045	0	0.00	12.045	12.045	12.045	0
1723062360	12.045	0.04	0.37	12.13	12.13	12.045	28
1722975960	12	0.11	0.88	11.94	12.24	11.94	175
1722889620	11.895	-0.22	-1.82	12	12	11.11	3858
1722630360	12.115	-0.05	-0.37	12.13	12.13	12.115	201

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Vector Group Ltd (VGR)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Vector Group Ltd (VGR) Historical

Vector Group Ltd (VGR)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History