VGR

Vector Historical Data

Company Name Stock Ticker Symbol Market Type
Vector Group Ltd VGR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.05 0.57% 8.78 09:51:35
Open Price Low Price High Price Close Price Prev Close
8.81 8.67 8.81 8.73
more quote information »

VGR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.409.468.648.94681,783-0.62-6.6%
1 Month9.9110.178.649.45813,741-1.13-11.4%
3 Months10.6011.508.6410.16700,465-1.82-17.17%
6 Months10.7613.388.6411.23819,047-1.98-18.4%
1 Year12.7317.398.6412.27887,272-3.95-31.03%
3 Years11.8317.398.3112.03900,213-3.05-25.78%
5 Years20.8323.1358.3112.84973,492-12.05-57.85%

VGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2022 8.73 -0.01 -0.11% 8.83 8.995 8.71 665,876
Sep 26 2022 8.74 -0.15 -1.69% 8.89 8.99 8.64 794,960
Sep 23 2022 8.89 -0.31 -3.37% 9.12 9.13 8.78 738,178
Sep 22 2022 9.20 -0.02 -0.22% 9.27 9.29 9.17 573,185
Sep 21 2022 9.22 -0.08 -0.86% 9.40 9.46 9.21 636,715
Sep 20 2022 9.30 -0.08 -0.85% 9.30 9.355 9.22 449,028
Sep 19 2022 9.38 0.03 0.32% 9.24 9.42 9.24 561,422
Sep 16 2022 9.35 0.17 1.85% 9.15 9.365 9.08 1,678,697
Sep 15 2022 9.18 -0.07 -0.76% 9.27 9.33 9.12 656,651
Sep 14 2022 9.25 -0.23 -2.43% 9.27 9.33 9.095 953,701
Sep 13 2022 9.48 -0.58 -5.77% 9.99 9.99 9.42 1,358,523
Sep 12 2022 10.06 0.06 0.6% 10.03 10.17 9.95 772,626
Sep 09 2022 10.00 0.32 3.31% 9.69 10.01 9.68 707,807
Sep 08 2022 9.68 -0.04 -0.41% 9.63 9.745 9.50 551,024
Sep 07 2022 9.72 0.13 1.36% 9.59 9.73 9.495 676,959
Sep 06 2022 9.59 -0.16 -1.64% 9.73 9.805 9.56 745,909
Sep 02 2022 9.75 -0.14 -1.42% 9.96 9.99 9.65 893,261
Sep 01 2022 9.89 0.09 0.92% 9.84 9.91 9.5944 1,158,556
Aug 31 2022 9.80 -0.15 -1.51% 9.91 10.05 9.71 887,992
Aug 30 2022 9.95 -0.16 -1.58% 10.11 10.20 9.91 586,261
Aug 29 2022 10.11 0.02 0.2% 10.01 10.185 10.01 487,206
See More Historical Prices ยป
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220928 14:07:09