VGR

Vector Historical Data

VGR Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 15.70 0.19 1.23% 15.58 15.75 15.36 1,408,154
Dec 02 2021 15.51 0.25 1.64% 15.46 15.65 15.28 653,083
Dec 01 2021 15.26 -0.28 -1.8% 15.87 16.0192 15.21 845,035
Nov 30 2021 15.54 -0.09 -0.58% 15.45 15.67 15.36 975,772
Nov 29 2021 15.63 -0.25 -1.57% 16.06 16.16 15.52 599,946
Nov 26 2021 15.88 0.00 +0.00% 16.17 16.35 15.71 0
Nov 26 2021 15.88 -0.68 -4.11% 16.17 16.35 15.71 477,950
Nov 25 2021 16.56 0.00 +0.00% 16.45 16.605 16.375 0
Nov 24 2021 16.56 0.11 0.67% 16.45 16.605 16.375 1,076,557
Nov 23 2021 16.45 0.08 0.49% 16.47 16.67 16.31 857,026
Nov 22 2021 16.37 -0.03 -0.18% 16.56 16.58 16.30 1,481,780
Nov 19 2021 16.40 -0.30 -1.8% 16.54 16.68 16.40 941,049
Nov 18 2021 16.70 0.28 1.71% 16.44 16.75 16.33 1,171,325
Nov 17 2021 16.42 0.00 +0.00% 16.30 16.52 16.22 0
Nov 17 2021 16.42 -0.01 -0.06% 16.30 16.52 16.22 1,140,674
Nov 16 2021 16.43 -0.37 -2.2% 16.69 16.895 16.27 1,527,072
Nov 15 2021 16.80 1.58 10.38% 15.70 17.26 15.62 2,313,444
Nov 12 2021 15.22 0.19 1.26% 15.06 15.41 14.885 1,543,407
Nov 11 2021 15.03 -0.31 -2.02% 15.42 15.485 15.01 856,502
Nov 10 2021 15.34 -0.41 -2.6% 15.66 15.75 15.19 994,007
Nov 09 2021 15.75 1.54 10.84% 15.94 16.80 15.47 2,256,842
Nov 08 2021 14.21 0.00 0.0% 14.21 14.29 14.10 526,517
Nov 05 2021 14.21 0.00 +0.00% 14.02 14.31 13.93 0
Nov 05 2021 14.21 0.38 2.75% 14.02 14.31 13.93 711,159
Nov 04 2021 13.83 -0.16 -1.14% 14.05 14.10 13.82 589,622
Nov 03 2021 13.99 0.29 2.12% 13.68 14.13 13.66 475,295
Nov 02 2021 13.70 -0.07 -0.51% 13.75 13.755 13.49 395,357
Nov 01 2021 13.77 0.51 3.85% 13.26 13.87 13.23 713,970
Oct 29 2021 13.26 -0.25 -1.85% 13.51 13.51 13.235 441,763
Oct 28 2021 13.51 -0.08 -0.59% 13.61 13.61 13.38 409,448
Oct 27 2021 13.59 -0.23 -1.66% 13.82 13.85 13.56 471,840
Oct 26 2021 13.82 -0.14 -1.0% 13.96 14.0202 13.79 619,461
Oct 25 2021 13.96 0.40 2.95% 13.605 13.97 13.56 538,140
Oct 22 2021 13.56 -0.04 -0.29% 13.61 13.70 13.48 365,912
Oct 21 2021 13.60 0.03 0.22% 13.54 13.70 13.48 325,771
Oct 20 2021 13.57 0.11 0.82% 13.47 13.64 13.385 263,195
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
Sep 17 2021 12.37 -0.01 -0.08% 12.39 12.409 12.20 1,360,084
Sep 16 2021 12.38 -0.16 -1.28% 12.55 12.67 12.26 752,024
Sep 15 2021 12.54 0.10 0.8% 12.42 12.69 12.235 761,137
Sep 14 2021 12.44 -0.55 -4.23% 13.02 13.03 12.42 1,030,796
Sep 13 2021 12.99 -1.37 -9.54% 14.18 14.25 12.90 1,438,074
Sep 10 2021 14.36 -0.25 -1.71% 14.64 14.73 14.33 496,372
Sep 09 2021 14.61 -0.30 -2.01% 14.81 14.84 14.602 498,097
Sep 08 2021 14.91 -0.16 -1.06% 15.00 15.035 14.78 403,853
Sep 07 2021 15.07 -0.17 -1.12% 15.20 15.25 15.06 287,769
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:20211206 18:54:48