VGR - Vector Group Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201820.2420.4820.1920.4120.41379,300
Feb 22, 201820.1020.2920.0720.1620.16569,500
Feb 21, 201820.1220.3620.0920.1220.12408,100
Feb 20, 201820.2520.2920.1020.1220.12674,200
Feb 16, 201820.2720.4320.2520.2920.29776,000
Feb 15, 201820.3520.6320.2820.3020.30988,300
Feb 14, 201820.2020.4520.2020.3020.30845,400
Feb 13, 201820.2620.5420.2520.3020.301,040,500
Feb 12, 201819.9820.5619.9020.4620.46921,100
Feb 09, 201819.9720.1319.4019.9019.901,482,600
Feb 08, 201820.4820.5919.9119.9119.91970,500
Feb 07, 201820.4820.7320.3720.4820.48616,200
Feb 06, 201820.0720.5619.6020.4820.481,127,800
Feb 05, 201820.8720.9220.2520.3020.30909,200
Feb 02, 201821.0021.2120.9420.9420.94449,200
Feb 01, 201821.3021.3721.0121.1221.12526,600
Jan 31, 201821.2621.4421.2021.3021.30525,100
Jan 30, 201821.1021.2921.0321.2121.21477,500
Jan 29, 201821.2221.2820.9821.1621.16480,100
Jan 26, 201821.4521.4921.1721.2321.23497,700
Jan 25, 201821.8021.8721.2121.4221.42772,100
Jan 24, 201821.7522.0121.7321.7421.74534,300
Jan 23, 201821.7221.9521.7021.7321.73437,900
Jan 22, 201821.7421.8521.6621.6921.69363,500
Jan 19, 201821.4521.7721.4521.7221.72433,100
Jan 18, 201821.5121.6021.4621.4621.46424,600
Jan 17, 201821.4021.6521.3721.5421.54396,500
Jan 16, 201821.6021.7821.2721.3421.34600,800
Jan 12, 201821.6021.6921.5221.5521.55407,900
Jan 11, 201821.4121.6721.3721.5721.57523,100
Jan 10, 201821.6121.6221.2521.3621.36614,200
Jan 09, 201822.0022.0521.6321.6421.64604,400
Jan 08, 201821.7921.9721.6421.9121.91685,800
Jan 05, 201821.7922.0021.6921.9121.91588,500
Jan 04, 201822.1022.1621.5421.7121.71753,900
Jan 03, 201822.4422.6022.0622.0822.08573,800
Jan 02, 201822.4322.5622.2822.4622.46639,000
Dec 29, 201722.4422.6522.3722.3822.38614,800
Dec 28, 201722.5022.5222.1622.4122.41601,900
Dec 27, 201722.6322.6522.4022.4222.42326,700
Dec 26, 201722.3222.7322.3022.5622.56879,500
Dec 22, 201722.3722.4922.3022.3422.34271,000
Dec 21, 201722.4922.5922.3122.3122.31514,100
Dec 20, 201722.2222.4922.0722.4422.44646,900
Dec 19, 201722.1622.5322.0422.2222.22678,700
Dec 19, 20170.4 Dividend
Dec 18, 201722.5822.7522.4022.5522.15874,000
Dec 15, 201722.7022.8722.2622.3521.952,544,800
Dec 14, 201722.7722.9322.5822.6922.29724,600
Dec 13, 201722.7722.9022.6622.8422.43652,300
Dec 12, 201722.8422.9522.7022.7922.39523,700
Dec 11, 201722.9522.9622.7422.8822.47378,500
Dec 08, 201722.9622.9822.7922.9222.51434,300
Dec 07, 201722.9623.0722.8822.9622.55568,800
Dec 06, 201723.0023.1422.9423.0222.61533,800
Dec 05, 201722.9523.0322.7722.9122.50702,300
Dec 04, 201722.7523.1122.7022.9622.55786,600
Dec 01, 201722.4822.6822.2122.6822.28640,000
Nov 30, 201722.4222.6822.3422.4922.091,093,900
Nov 29, 201722.3522.4722.1922.3921.991,219,900
Nov 28, 201722.5322.5522.2322.4322.031,399,900
Nov 27, 201722.4022.6322.3922.4522.05538,300
Nov 24, 201722.3422.4922.2822.4222.02290,000
Nov 22, 201722.3422.4822.2122.2521.86411,700
Nov 21, 201722.0222.3922.0222.2721.87614,200
Nov 20, 201722.0022.1021.7721.9521.56599,000
Nov 17, 201721.8722.1021.8421.9921.60668,400
Nov 16, 201721.8422.1921.8222.0421.65714,800
Nov 15, 201721.6721.9521.5521.7321.34617,100
Nov 14, 201721.7421.9521.5721.7121.32612,400
Nov 13, 201721.7221.9321.5421.6721.29690,900
Nov 10, 201721.3521.9521.3021.7921.401,344,600
Nov 09, 201720.7721.4020.7721.3020.921,024,100
Nov 08, 201720.9821.0420.7620.8920.52942,700
Nov 07, 201720.3521.0420.2520.9720.60632,700
Nov 06, 201720.6220.6720.4220.5020.14709,800
Nov 03, 201720.6920.8520.6820.6920.32276,500
Nov 02, 201720.7620.9520.5520.6920.32479,200
Nov 01, 201720.8421.0320.7720.8620.49434,500
Oct 31, 201720.6520.8520.6520.7820.41394,100
Oct 30, 201720.8320.8420.6120.6220.25390,100
Oct 27, 201720.7321.0120.6120.8720.50480,100
Oct 26, 201720.7820.9720.7220.7420.37538,800
Oct 25, 201720.5620.7020.2920.6620.29603,600
Oct 24, 201720.5620.6720.4120.4920.13302,300
Oct 23, 201720.6520.7020.5020.5820.21299,500
Oct 20, 201720.8620.8620.6520.7120.34456,300
Oct 19, 201720.6520.7920.5620.7420.37385,000
Oct 18, 201720.6520.7720.5120.7220.35346,200
Oct 17, 201720.7020.8620.5920.6720.30411,300
Oct 16, 201720.8720.9020.6720.7120.34430,600
Oct 13, 201720.9521.0420.8720.8720.50421,400
Oct 12, 201720.6920.9220.6420.8420.47425,600
Oct 11, 201720.6920.8520.6220.7720.40436,400
Oct 10, 201720.5820.7320.5720.7320.36441,800
Oct 09, 201720.4620.6420.4320.4920.13341,400
Oct 06, 201720.6020.6620.3320.4420.08390,000
Oct 05, 201720.5920.7320.5620.6020.23520,800
Oct 04, 201720.6220.7720.5820.5920.22336,100
Oct 03, 201720.5620.6620.4920.6520.28441,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...