VGR

Vector Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.07 0.6% 11.66 20:00:01
Open Price Low Price High Price Close Price Prev Close
11.55 11.44 11.92 11.66 11.59
more quote information »

VGR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.5811.9511.40511.63905,3680.080.69%
1 Month17.1317.3710.9111.861,477,641-5.47-31.93%
3 Months13.6117.3910.9114.321,222,916-1.95-14.33%
6 Months13.0917.3910.9114.08822,034-1.43-10.92%
1 Year12.5017.3910.9113.96770,748-0.84-6.72%
3 Years10.7717.398.3111.831,034,8700.898.26%
5 Years22.7323.218.3113.75937,792-11.07-48.7%

VGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2022 11.66 0.07 0.6% 11.55 11.92 11.44 695,008
Jan 19 2022 11.59 -0.03 -0.26% 11.54 11.72 11.405 1,375,721
Jan 18 2022 11.62 -0.08 -0.68% 11.70 11.95 11.61 879,143
Jan 14 2022 11.70 0.05 0.43% 11.55 11.70 11.455 497,727
Jan 13 2022 11.65 0.16 1.39% 11.58 11.79 11.58 868,882
Jan 12 2022 11.49 0.09 0.79% 11.42 11.56 11.33 763,927
Jan 11 2022 11.40 -0.07 -0.61% 11.435 11.49 11.29 618,520
Jan 10 2022 11.47 0.46 4.18% 11.08 11.47 10.99 1,101,830
Jan 07 2022 11.01 -0.08 -0.72% 11.07 11.20 10.91 1,249,933
Jan 06 2022 11.09 -0.21 -1.86% 11.21 11.30 11.03 1,109,727
Jan 05 2022 11.30 0.01 0.09% 11.29 11.57 11.245 1,295,426
Jan 04 2022 11.29 0.03 0.27% 11.33 11.45 11.15 1,490,798
Jan 03 2022 11.26 -0.22 -1.92% 11.45 11.665 11.18 2,149,002
Dec 31 2021 11.48 0.18 1.59% 11.32 11.58 11.21 2,582,599
Dec 30 2021 11.30 -5.86 -34.15% 12.89 12.97 10.9418 8,262,862
Dec 29 2021 17.16 0.10 0.59% 17.02 17.25 16.98 557,607
Dec 28 2021 17.06 -0.19 -1.1% 17.13 17.30 16.93 639,590
Dec 27 2021 17.25 0.29 1.71% 16.95 17.26 16.86 512,355
Dec 23 2021 16.96 -0.18 -1.05% 17.13 17.37 16.85 641,890
Dec 22 2021 17.14 0.00 0.0% 17.14 17.27 16.85 472,906
Dec 21 2021 17.14 0.29 1.72% 16.95 17.39 16.825 892,561
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:20220121 06:21:49