VGR - Vector Group Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 202013.1913.2413.0113.2013.201,497,600
Feb 21, 202013.6513.7313.3613.4713.47779,600
Feb 20, 202013.3013.6813.2713.6413.64537,800
Feb 19, 202013.4613.5313.3213.3913.39567,000
Feb 18, 202013.3813.4713.2713.4213.42558,800
Feb 14, 202013.6413.8313.3713.3813.38777,000
Feb 13, 202013.3913.6413.3113.6313.63498,200
Feb 12, 202013.5413.5813.1913.4213.42694,000
Feb 11, 202013.7913.8613.4613.5313.53467,100
Feb 10, 202013.5013.7413.4713.7413.74548,000
Feb 07, 202013.5713.6013.1913.5113.51657,700
Feb 06, 202013.5813.8113.5113.5513.55740,700
Feb 05, 202013.5013.5613.4113.5413.54660,400
Feb 04, 202013.4513.5813.3213.3713.37737,000
Feb 03, 202013.1413.3613.1213.3313.33728,000
Jan 31, 202013.1913.2713.0113.1413.14751,000
Jan 30, 202013.0713.2812.9313.2213.22718,100
Jan 29, 202013.3013.3513.0813.2013.20819,800
Jan 28, 202013.1413.3513.1313.2213.22681,100
Jan 27, 202013.0713.2513.0613.1413.14856,700
Jan 24, 202013.2513.3313.0613.2513.25828,800
Jan 23, 202013.3013.3513.1513.2513.25886,000
Jan 22, 202013.3913.4213.1413.3113.31715,000
Jan 21, 202013.4713.5113.1913.3113.31647,100
Jan 17, 202013.6513.7013.4113.4613.46534,300
Jan 16, 202013.5613.7913.5213.6313.63495,500
Jan 15, 202013.1913.6513.1813.5813.58689,400
Jan 14, 202013.2913.3113.0713.2113.211,430,700
Jan 13, 202013.2513.3513.1613.3313.33507,900
Jan 10, 202013.6013.6413.1913.2913.29736,300
Jan 09, 202013.4013.5713.2613.5413.54702,300
Jan 08, 202013.3213.4013.1913.3513.35754,200
Jan 07, 202013.3613.4513.2313.2713.27590,400
Jan 06, 202013.3613.4713.1313.3713.37912,200
Jan 03, 202013.2813.4413.2013.4413.441,132,200
Jan 02, 202013.4713.5113.2513.3313.33916,300
Dec 31, 201913.2513.5513.2213.3913.391,250,800
Dec 30, 201913.1713.3913.1513.3013.301,140,800
Dec 27, 201913.1413.3413.1013.1713.17959,000
Dec 26, 201912.9513.2412.9513.0913.09909,300
Dec 24, 201912.9912.9912.8512.9512.95370,500
Dec 23, 201912.9113.0012.8312.8912.891,187,400
Dec 20, 201912.5312.9312.5012.9012.906,173,400
Dec 19, 201912.3912.5712.3712.5012.501,424,400
Dec 18, 201912.0512.3311.9012.2812.281,281,900
Dec 17, 201912.3012.4211.8312.0612.062,535,600
Dec 16, 201912.3512.5312.0912.3412.342,125,800
Dec 16, 20190.4 Dividend
Dec 13, 201912.7212.9312.6112.7912.392,474,400
Dec 12, 201913.0913.1312.5612.6012.211,795,400
Dec 11, 201913.0913.2112.8413.1112.701,028,500
Dec 10, 201912.5413.0912.5413.0512.641,535,400
Dec 09, 201913.3313.4312.7012.7412.342,150,900
Dec 06, 201913.7113.8213.3713.4012.981,372,700
Dec 05, 201914.0014.0513.5213.5313.112,142,700
Dec 04, 201914.1814.4213.9013.9013.471,483,700
Dec 03, 201913.5814.1713.5114.1413.701,058,100
Dec 02, 201913.4113.6513.2613.6313.201,100,100
Nov 29, 201913.3013.5913.2713.4413.02541,600
Nov 27, 201913.0613.3613.0513.3512.93863,700
Nov 26, 201912.9213.1112.8212.9812.57761,700
Nov 25, 201912.6912.9312.6812.9012.50864,100
Nov 22, 201912.8212.8612.5512.6612.26759,400
Nov 21, 201912.7912.8312.4312.7812.38994,900
Nov 20, 201912.8412.9412.6412.7812.381,275,300
Nov 19, 201912.5012.9312.4312.8512.451,546,600
Nov 18, 201912.1012.4912.0612.4612.071,136,300
Nov 15, 201911.7612.0811.6312.0811.701,278,100
Nov 14, 201911.7011.8211.5211.7511.381,597,700
Nov 13, 201911.6611.7511.4211.7011.33989,500
Nov 12, 201911.8411.8811.5011.6611.30802,600
Nov 11, 201911.2111.8011.1611.7511.38978,400
Nov 08, 201911.1811.2811.0711.2510.901,284,700
Nov 07, 201910.9811.4110.9411.1910.841,558,900
Nov 06, 201910.2911.2510.1911.1410.795,355,400
Nov 05, 201912.3312.4312.2412.3311.941,167,300
Nov 04, 201912.4212.5612.2712.3011.92941,800
Nov 01, 201912.2312.4812.2012.4812.09642,500
Oct 31, 201912.3612.4512.0312.2011.82592,200
Oct 30, 201912.3612.4912.1112.3211.93839,100
Oct 29, 201912.2112.4212.1312.3811.99681,300
Oct 28, 201912.1912.3912.1712.2311.85484,300
Oct 25, 201912.1512.2312.0912.2111.83431,000
Oct 24, 201912.4212.4412.0712.1911.81612,700
Oct 23, 201912.2212.4012.1412.3912.00610,300
Oct 22, 201912.0212.3011.9112.2211.84701,900
Oct 21, 201911.6512.0611.6312.0311.65981,400
Oct 18, 201911.7911.9111.4711.5911.23654,800
Oct 17, 201911.5511.9811.5011.8611.49943,900
Oct 16, 201911.2011.5711.1711.4811.12833,700
Oct 15, 201911.3011.3811.1811.2710.92549,300
Oct 14, 201911.1711.2811.1011.2710.92486,400
Oct 11, 201911.3511.3511.1211.1910.84859,000
Oct 10, 201911.4711.5510.7311.2510.901,392,800
Oct 09, 201911.3411.4511.2811.4311.07430,000
Oct 08, 201911.3511.3811.2111.2710.92465,200
Oct 07, 201911.6111.6111.3611.4111.051,004,200
Oct 04, 201911.3411.6211.2311.6211.26746,900
Oct 03, 201911.0411.3510.9711.3310.98783,100
Oct 02, 201911.3411.3410.9611.0510.701,430,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...