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
-0.11 -0.81% 13.46 20:00:00
Open Price Low Price High Price Close Price Prev Close
13.66 13.38 13.66 13.46 13.57
more quote information »

VGR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.8514.07913.3813.70386,635-0.39-2.82%
1 Month12.2614.2012.0813.20490,6841.209.79%
3 Months13.2515.31112.0013.63511,1470.211.58%
6 Months14.5615.31112.0013.79589,379-1.10-7.55%
1 Year10.5015.3119.01513.16662,6582.9628.19%
3 Years13.2115.3118.3111.611,072,1340.251.89%
5 Years20.2023.248.3114.03916,625-6.74-33.37%

VGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 13.46 -0.11 -0.81% 13.66 13.66 13.38 546,442
Oct 18 2021 13.57 -0.11 -0.8% 13.56 13.68 13.41 274,806
Oct 15 2021 13.68 -0.18 -1.3% 14.03 14.079 13.68 570,960
Oct 14 2021 13.86 0.10 0.73% 13.94 14.00 13.775 297,171
Oct 13 2021 13.76 0.09 0.66% 13.69 13.85 13.55 324,738
Oct 12 2021 13.67 -0.13 -0.94% 13.85 13.90 13.63 465,501
Oct 11 2021 13.80 -0.05 -0.36% 13.91 14.20 13.78 402,335
Oct 08 2021 13.85 0.22 1.61% 13.66 13.86 13.61 309,620
Oct 07 2021 13.63 0.02 0.15% 13.75 13.87 13.57 565,138
Oct 06 2021 13.61 0.12 0.89% 13.45 13.62 13.16 450,669
Oct 05 2021 13.49 0.09 0.67% 13.38 13.57 13.26 670,292
Oct 04 2021 13.40 0.03 0.22% 13.37 13.53 13.25 497,727
Oct 01 2021 13.37 0.62 4.86% 12.82 13.58 12.80 1,115,193
Sep 30 2021 12.75 -0.17 -1.32% 12.95 12.98 12.69 700,510
Sep 29 2021 12.92 0.17 1.33% 12.72 12.945 12.64 360,584
Sep 28 2021 12.75 0.02 0.16% 12.73 12.905 12.64 594,000
Sep 27 2021 12.73 0.39 3.16% 12.35 12.89 12.34 591,743
Sep 24 2021 12.34 -0.18 -1.44% 12.43 12.53 12.33 357,187
Sep 23 2021 12.52 0.21 1.71% 12.39 12.63 12.35 404,836
Sep 22 2021 12.31 0.15 1.23% 12.21 12.39 12.21 436,708
Sep 21 2021 12.16 -0.02 -0.16% 12.26 12.401 12.08 423,957
Sep 20 2021 12.18 -0.19 -1.54% 12.08 12.26 12.00 583,142
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.

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

P: V: D:20211020 04:24:24