VGR - Vector Group Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201912.5812.5912.3012.5412.541,247,200
Aug 22, 201912.2212.6312.1512.5912.591,364,200
Aug 21, 201911.9112.2211.8512.2012.201,173,900
Aug 20, 201911.8411.9311.7011.8711.87901,400
Aug 19, 201911.8011.9311.6811.9011.90851,300
Aug 16, 201911.4311.8611.4311.7111.711,187,700
Aug 15, 201911.4811.5811.2311.3711.371,638,800
Aug 14, 201911.4811.4811.2011.3911.39831,400
Aug 13, 201911.4911.8011.4511.5211.521,918,800
Aug 12, 201911.2211.6511.2011.4811.481,714,000
Aug 09, 201911.6011.6511.2111.2711.272,882,100
Aug 08, 201910.9011.7610.9011.6311.633,257,400
Aug 07, 201911.1912.2010.8310.8710.872,626,800
Aug 06, 201910.6410.7010.2410.4910.491,810,500
Aug 05, 201910.8110.8810.5010.6210.621,978,100
Aug 02, 201911.0911.2410.8110.9910.992,116,500
Aug 01, 201911.5211.6710.9811.1011.103,553,300
Jul 31, 201912.0512.1711.4011.5511.5524,535,800
Jul 30, 201911.5912.1211.4512.0512.054,411,200
Jul 29, 201911.0512.2811.0511.6311.634,771,300
Jul 26, 201910.3111.3710.2711.1511.158,359,100
Jul 25, 20199.789.879.579.589.581,108,700
Jul 24, 20199.669.819.669.789.781,144,300
Jul 23, 20199.619.689.559.659.651,328,600
Jul 22, 20199.549.619.459.599.591,003,500
Jul 19, 20199.679.769.539.549.54535,400
Jul 18, 20199.709.789.649.709.70665,300
Jul 17, 20199.749.839.629.649.64351,600
Jul 16, 20199.709.819.659.749.74444,500
Jul 15, 20199.609.769.469.729.721,289,100
Jul 12, 20199.619.739.469.599.59980,700
Jul 11, 20199.559.679.449.569.56834,600
Jul 10, 20199.399.719.359.579.57712,000
Jul 09, 20199.709.739.319.359.351,496,100
Jul 08, 20199.729.829.609.719.71667,900
Jul 05, 20199.619.759.529.749.74439,400
Jul 03, 20199.519.659.389.659.65360,900
Jul 02, 20199.659.699.429.479.47712,200
Jul 01, 20199.849.909.559.619.61854,400
Jun 28, 20199.669.809.669.759.753,374,100
Jun 27, 20199.619.749.599.639.631,655,000
Jun 26, 20199.759.809.509.559.55971,300
Jun 25, 20199.409.879.399.779.771,052,000
Jun 24, 20199.649.699.319.399.391,129,600
Jun 21, 20199.789.849.509.679.672,701,000
Jun 20, 20199.769.969.759.829.82793,900
Jun 19, 20199.619.829.579.789.781,027,400
Jun 18, 20199.829.959.479.629.621,040,900
Jun 17, 20199.619.889.609.829.821,257,900
Jun 17, 20190.4 Dividend
Jun 14, 201910.2910.329.619.939.531,533,600
Jun 13, 201910.1310.3810.1110.299.88871,500
Jun 12, 201910.3810.3810.0110.059.65747,500
Jun 11, 201910.5010.5510.3810.409.98947,600
Jun 10, 201910.0010.359.9210.279.861,141,500
Jun 07, 201910.0010.069.929.989.58793,200
Jun 06, 20199.8310.029.839.959.55689,000
Jun 05, 201910.0910.109.759.829.421,316,400
Jun 04, 20199.5610.149.5510.079.661,430,600
Jun 03, 20198.969.498.949.489.101,047,100
May 31, 20199.079.088.878.958.59929,600
May 30, 20199.269.389.129.158.78888,400
May 29, 20198.919.278.809.258.883,536,000
May 28, 20199.169.208.628.968.602,158,400
May 24, 20199.259.289.099.188.81757,600
May 23, 20199.359.449.159.208.83858,700
May 22, 20199.609.689.379.409.02794,800
May 21, 20199.569.789.519.659.26711,500
May 20, 20199.519.619.419.519.13803,700
May 17, 20199.469.629.469.559.17606,600
May 16, 20199.619.829.509.519.13902,300
May 15, 20199.499.599.429.589.19958,200
May 14, 20199.509.599.469.509.12883,600
May 13, 20199.519.549.419.509.12923,600
May 10, 20199.649.729.549.609.211,259,900
May 09, 20199.369.739.329.699.301,248,600
May 08, 20199.559.609.369.459.071,320,300
May 07, 20199.539.709.129.569.172,721,000
May 06, 20199.579.869.579.799.401,060,200
May 03, 20199.619.769.559.659.26714,400
May 02, 20199.559.629.189.559.171,139,200
May 01, 20199.529.719.469.589.19934,200
Apr 30, 20199.599.669.519.539.151,095,500
Apr 29, 20199.679.769.509.579.18878,500
Apr 26, 20199.339.679.299.629.231,206,300
Apr 25, 201910.0210.029.269.308.933,532,100
Apr 24, 201910.7010.7110.0810.119.701,970,900
Apr 23, 201910.6410.8110.6310.7110.28888,800
Apr 22, 201910.5510.7110.4510.6010.171,029,300
Apr 18, 201910.8010.8610.5110.5810.151,682,900
Apr 17, 201910.8010.8310.6810.7810.35918,300
Apr 16, 201910.5110.8510.4710.7810.35928,600
Apr 15, 201910.3810.4810.3510.4710.05617,300
Apr 12, 201910.5210.5710.3410.399.97471,600
Apr 11, 201910.4510.6110.4510.4710.05503,100
Apr 10, 201910.4510.5410.4010.4710.05444,200
Apr 09, 201910.6010.6710.3910.4210.00572,300
Apr 08, 201910.8410.8410.5610.6310.20512,600
Apr 05, 201910.7710.9410.7310.8510.41542,000
Apr 04, 201910.6210.7910.5610.7810.35569,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...