U.S. Markets closed

Vector Group Ltd. (VGR)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.31+0.15 (+0.71%)
At close: 4:02PM EDT
People also watch
RAIUVVBTISTONWPC
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201721.3521.4821.2121.3121.31704,400
Jul 20, 201721.0921.2121.0121.1621.16332,300
Jul 19, 201720.9721.2020.9021.1321.13419,900
Jul 18, 201721.0321.0620.8720.9020.90400,200
Jul 17, 201721.0621.2020.9921.0421.04647,700
Jul 14, 201720.9621.1320.9621.0521.05357,200
Jul 13, 201721.1021.1120.7720.8820.88509,300
Jul 12, 201721.0021.1920.9221.0821.08520,000
Jul 11, 201720.7720.8220.6820.8220.82610,100
Jul 10, 201720.8720.9720.7320.7420.74484,300
Jul 07, 201720.7720.9720.7020.8820.88530,000
Jul 06, 201720.8820.9720.5920.6720.67678,900
Jul 05, 201721.1721.2020.7620.9920.99827,500
Jul 03, 201721.3521.4421.1521.1721.17245,500
Jun 30, 201721.4421.5021.2221.3221.32531,600
Jun 29, 201721.7621.7621.2321.3321.33603,400
Jun 28, 201721.6421.9121.4921.7621.76361,500
Jun 27, 201721.8421.9321.5221.5421.54550,000
Jun 26, 201721.8321.9921.6421.8521.85476,900
Jun 23, 201721.6621.7821.5621.7821.78576,400
Jun 22, 201721.5521.7121.4421.5721.57642,600
Jun 21, 201721.7121.7621.4921.5421.54348,300
Jun 20, 201721.8921.9221.6421.6821.68340,300
Jun 19, 201721.7121.9421.6021.8621.86571,700
Jun 16, 201721.7121.8021.4321.5821.581,033,200
Jun 16, 20170.4 Dividend
Jun 15, 201722.2522.3122.1022.2221.82607,200
Jun 14, 201722.1522.2722.0222.2421.84506,900
Jun 13, 201722.0922.2321.8722.1821.78400,800
Jun 12, 201722.3122.4522.0022.1521.75591,300
Jun 09, 201722.2922.6322.2222.4122.01843,600
Jun 08, 201722.0522.3621.9522.3421.94470,900
Jun 07, 201721.9722.0921.8922.0121.61363,600
Jun 06, 201722.0622.0721.7421.9621.56627,700
Jun 05, 201722.1222.2222.0722.1321.73323,000
Jun 02, 201721.9522.2521.9222.1621.76611,700
Jun 01, 201721.7121.9321.6621.9321.54634,600
May 31, 201721.6621.7721.5621.7421.35363,600
May 30, 201721.7621.8321.6321.6921.30289,100
May 26, 201721.7621.8321.6121.8321.44265,000
May 25, 201721.7521.8721.6621.7721.38368,900
May 24, 201721.5021.7221.4621.6821.29429,100
May 23, 201721.3621.4621.2821.4221.03346,500
May 22, 201721.0021.3020.9721.2720.89329,100
May 19, 201720.7721.0020.7420.9520.57402,000
May 18, 201720.9921.0820.6620.7920.42730,500
May 17, 201721.1521.3320.9120.9720.591,845,200
May 16, 201721.3421.4921.1821.2820.901,186,400
May 15, 201721.2321.4021.1721.3520.97536,000
May 12, 201721.2521.2921.1621.2520.87345,900
May 11, 201721.2521.4021.1721.2820.90298,800
May 10, 201721.0721.3721.0321.3320.95565,400
May 09, 201721.2521.3420.9821.0920.71658,100
May 08, 201722.0022.0621.1521.2220.84816,700
May 05, 201721.7622.2121.4922.1021.70833,300
May 04, 201721.7121.8121.4921.6021.21621,100
May 03, 201721.6721.7121.4221.6521.26395,600
May 02, 201721.6921.8921.6221.6621.27496,400
May 01, 201721.7221.7921.6221.6221.23526,600
Apr 28, 201721.8021.8021.5221.7221.33612,500
Apr 27, 201721.6621.8121.5721.7721.38577,400
Apr 26, 201721.5021.7821.3921.5421.15801,100
Apr 25, 201721.6521.6821.4721.4821.09568,000
Apr 24, 201721.3521.6921.3321.6421.25723,000
Apr 21, 201721.1721.3021.1321.1920.81541,800
Apr 20, 201721.2021.3121.1421.2320.85498,200
Apr 19, 201721.1921.3921.1221.1720.79843,800
Apr 18, 201721.0421.1920.9821.1920.81478,900
Apr 17, 201720.8521.1420.8521.1020.721,245,400
Apr 13, 201720.6920.9220.6220.8020.43513,800
Apr 12, 201720.8020.8920.5820.6920.32489,400
Apr 11, 201720.7320.8920.6920.8120.44578,000
Apr 10, 201720.4520.7420.3620.6920.32390,200
Apr 07, 201720.4320.4920.3520.3720.00441,000
Apr 06, 201720.3820.3920.1220.3820.01598,500
Apr 05, 201720.5620.6720.3420.3820.01634,200
Apr 04, 201720.6320.7320.4620.5620.19678,800
Apr 03, 201720.7820.8220.6020.6620.29456,000
Mar 31, 201720.8320.8820.5920.8020.43716,300
Mar 30, 201720.4620.8420.3720.7620.391,036,900
Mar 29, 201720.2020.4220.1220.3720.00478,000
Mar 28, 201720.0120.2219.9420.2219.86809,400
Mar 27, 201720.0820.1919.8520.0519.69688,700
Mar 24, 201719.9920.3419.9620.0919.73868,400
Mar 23, 201719.8020.1619.7920.0619.701,648,700
Mar 22, 201720.1320.2719.8319.8619.501,163,700
Mar 21, 201720.5320.6820.2720.3019.93906,800
Mar 20, 201720.6720.9420.4220.5320.161,662,000
Mar 20, 20170.4 Dividend
Mar 17, 201720.9421.0920.9021.0620.291,831,000
Mar 16, 201720.8520.9520.6520.8820.11749,000
Mar 15, 201720.8420.9620.6920.7519.991,115,200
Mar 14, 201721.3521.3620.8220.8220.06866,700
Mar 13, 201721.5021.6221.2721.4120.63479,900
Mar 10, 201721.3421.5121.3021.5020.71550,400
Mar 09, 201721.1321.3921.1021.2620.48767,800
Mar 08, 201721.0921.2021.0021.1220.35842,100
Mar 07, 201721.1521.2120.9721.0620.291,225,000
Mar 06, 201721.3121.5021.2221.2420.461,194,300
Mar 03, 201721.6721.7921.0921.3520.571,361,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...