U.S. Markets closed

Vector Group Ltd. (VGR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.84+0.05 (+0.36%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202113.8713.9113.6113.8413.84546,500
May 13, 202113.5913.8813.5613.7913.79665,500
May 12, 202113.8113.8713.5113.6113.61493,700
May 11, 202113.9214.0613.6713.8313.83414,900
May 10, 202113.9714.2413.6814.0814.08810,800
May 07, 202113.9014.0613.7913.9213.92766,800
May 06, 202113.2613.9013.2213.8913.89835,000
May 05, 202113.5113.5113.1713.1813.18576,100
May 04, 202113.2313.6813.2313.5313.53880,500
May 03, 202113.1313.4513.0513.3413.34974,100
Apr 30, 202112.9013.1112.8113.0513.05683,600
Apr 29, 202113.4113.4112.9712.9812.98954,800
Apr 28, 202113.5913.6113.3613.4313.43443,500
Apr 27, 202113.4313.5613.3713.5513.55709,100
Apr 26, 202113.8113.8113.4313.4413.44805,000
Apr 23, 202113.6413.8413.5313.7413.74662,800
Apr 22, 202113.7613.8713.6113.6113.61468,500
Apr 21, 202113.5513.8513.5013.7513.75707,900
Apr 20, 202113.9714.0613.5313.5813.58747,500
Apr 19, 202114.5614.6614.1214.1714.17649,900
Apr 16, 202114.6214.6214.3114.4914.49587,200
Apr 15, 202114.5214.5514.3014.4914.49456,300
Apr 14, 202114.2414.4414.2414.3814.38343,700
Apr 13, 202114.4114.4414.1214.2414.24441,900
Apr 12, 202114.2014.4714.1514.4314.43458,800
Apr 09, 202114.3314.5414.2814.4714.47517,600
Apr 08, 202114.2214.2614.0114.2614.26731,500
Apr 07, 202114.2614.4013.9914.0814.08590,800
Apr 06, 202114.1014.2514.0814.1214.12384,300
Apr 05, 202114.2514.2514.0414.1014.10549,100
Apr 01, 202113.9614.1313.9414.1214.12379,500
Mar 31, 202114.1714.2313.9513.9513.951,004,000
Mar 30, 202114.0114.2513.9714.1514.15368,900
Mar 29, 202114.1414.5014.0214.0814.08414,800
Mar 26, 202114.1114.2513.9914.2414.24465,100
Mar 25, 202113.5513.9913.5213.9513.95489,200
Mar 24, 202113.9714.3213.6113.6713.67639,400
Mar 23, 202114.0914.2813.7113.8813.88554,700
Mar 22, 202114.5414.5513.9714.2214.22397,900
Mar 19, 202114.3314.6214.0814.6114.612,122,600
Mar 18, 202114.6314.8114.2614.3014.30548,500
Mar 18, 20210.2 Dividend
Mar 17, 202114.4014.8814.1514.8614.66827,500
Mar 16, 202114.7014.9014.4514.5314.33693,100
Mar 15, 202114.9514.9514.6114.7814.581,008,800
Mar 12, 202115.1615.3014.8514.9614.761,166,500
Mar 11, 202115.1415.1614.7715.1514.95702,200
Mar 10, 202114.6015.0714.4915.0114.81860,000
Mar 09, 202114.2914.6114.0214.4414.25700,200
Mar 08, 202113.9214.2013.7814.1213.93893,700
Mar 05, 202113.6113.9213.3313.9213.73666,300
Mar 04, 202114.0114.0513.3313.4113.23792,000
Mar 03, 202113.8914.1413.8013.9213.73553,100
Mar 02, 202114.1814.1913.7513.7813.59596,000
Mar 01, 202113.9414.2313.9014.1113.92629,600
Feb 26, 202114.0514.1313.6313.6513.471,118,300
Feb 25, 202114.3014.4213.8513.9713.78965,000
Feb 24, 202114.0414.6014.0214.3814.19991,900
Feb 23, 202114.0514.1913.6913.9713.78960,800
Feb 22, 202114.1714.2214.0114.1013.91852,200
Feb 19, 202113.8314.2413.8214.1613.97877,200
Feb 18, 202113.9114.1213.7013.8513.66517,000
Feb 17, 202114.0014.1113.7713.9413.75600,600
Feb 16, 202114.3014.5314.1714.2214.03940,700
Feb 12, 202113.7014.4313.4314.3214.131,994,000
Feb 11, 202113.1513.7513.1113.7513.561,109,000
Feb 10, 202113.3613.4512.8613.1012.92744,800
Feb 09, 202113.1113.5212.9913.1913.011,316,900
Feb 08, 202112.5013.1412.4613.0212.841,203,200
Feb 05, 202112.5612.7812.3112.4912.32569,400
Feb 04, 202111.8712.5411.8612.4612.291,510,400
Feb 03, 202112.0312.3111.8111.9311.77628,500
Feb 02, 202111.7812.3911.6212.1612.001,096,900
Feb 01, 202111.7211.8011.4111.6511.49625,000
Jan 29, 202111.9111.9211.5811.7411.581,189,600
Jan 28, 202112.0012.0611.8211.9311.77632,400
Jan 27, 202111.9312.0611.8111.9011.74958,700
Jan 26, 202112.2812.3111.9912.0611.90444,100
Jan 25, 202112.0412.4711.9212.2512.09566,100
Jan 22, 202112.0712.1711.8412.1612.00473,900
Jan 21, 202112.5312.5312.1112.1311.97601,600
Jan 20, 202112.5012.6212.2812.4512.28652,100
Jan 19, 202112.2612.2811.9411.9911.83615,600
Jan 15, 202112.1312.2911.9612.2312.07502,300
Jan 14, 202112.4612.5912.2312.2812.11792,700
Jan 13, 202112.8112.9012.3512.3912.22505,300
Jan 12, 202112.7612.9812.6812.8012.63374,800
Jan 11, 202112.6913.0112.6112.7112.54440,400
Jan 08, 202112.9713.0012.6012.8812.71491,100
Jan 07, 202113.3713.4512.7712.9712.80854,000
Jan 06, 202112.2313.4412.1813.3713.191,676,600
Jan 05, 202111.6012.0411.6011.9811.82633,400
Jan 04, 202111.6711.8511.3011.6311.47657,400
Dec 31, 202011.6811.7511.5111.6511.49574,300
Dec 30, 202011.7611.9011.6711.7011.54505,800
Dec 29, 202012.0612.1111.7011.7911.63509,700
Dec 28, 202011.9812.0811.8812.0311.87572,800
Dec 24, 202011.9311.9511.7111.8611.70176,900
Dec 23, 202011.8611.9911.7411.8611.70530,200
Dec 22, 202011.6711.8411.4411.7811.62796,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...