Vector Group Ltd. Historical Stock Prices

VGR 
$25.39
*  
0.07
0.28%
Get VGR Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading VGR now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    VGR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  25.29  25.44  25.21  25.39 530,621
07/31/2015 25.41 25.47 25.21 25.32 760,200
07/30/2015 24.57 25.4 24.5 25.25 847,227
07/29/2015 24.64 25.09 24.54 24.79 668,486
07/28/2015 24.23 24.72 24.23 24.63 1,076,610
07/27/2015 23.99 24.24 23.85 24.17 701,689
07/24/2015 24.41 24.47 24.08 24.12 1,326,947
07/23/2015 24.58 24.69 24.372 24.48 464,696
07/22/2015 24.65 24.71 24.555 24.62 804,837
07/21/2015 24.8 24.93 24.65 24.69 561,801
07/20/2015 24.72 24.875 24.55 24.83 846,644
07/17/2015 24.69 24.8 24.48 24.74 1,742,041
07/16/2015 24.35 24.8 24.3 24.76 1,092,350
07/15/2015 24.31 24.33 24.08 24.3 381,365
07/14/2015 23.95 24.21 23.9406 24.19 314,373
07/13/2015 24 24.22 23.95 24 374,985
07/10/2015 23.77 23.99 23.74 23.92 333,818
07/09/2015 23.96 23.98 23.59 23.63 474,168
07/08/2015 23.82 24 23.711 23.77 436,330
07/07/2015 23.75 23.985 23.63 23.92 596,478
07/06/2015 23.2 23.79 23.2 23.74 684,341
07/02/2015 23.51 23.57 23.28 23.36 357,801
07/01/2015 23.56 23.6699 23.37 23.5 644,748
06/30/2015 23.56 23.67 23.36 23.46 993,188
06/29/2015 23.46 23.65 23.34 23.35 736,331
06/26/2015 23.36 23.66 23.29 23.64 1,582,963
06/25/2015 23.2 23.5 23.14 23.28 783,990
06/24/2015 23.08 23.24 23.08 23.18 598,140
06/23/2015 23.12 23.18 23 23.09 498,466
06/22/2015 23.08 23.25 23.07 23.14 455,799
06/19/2015 23 23.046 22.9 23.01 972,571
06/18/2015 22.72 23.1499 22.67 22.96 839,726
06/17/2015 22.54 22.73 22.44 22.72 874,634
06/16/2015 22.13 22.549 22.06 22.48 678,808
06/15/2015 22.05 22.16 21.89 22.1 750,950
06/12/2015 22.36 22.53 22.25 22.5 686,540
06/11/2015 22.5 22.589 22.26 22.37 650,456
06/10/2015 22.15 22.54 22.12 22.49 720,343
06/09/2015 22.02 22.22 21.96 22.14 531,580
06/08/2015 21.95 22.16 21.9 22.05 756,400
06/05/2015 22.1 22.12 21.81 21.94 615,048
06/04/2015 22.16 22.27 22.05 22.09 460,096
06/03/2015 22.02 22.22 21.92 22.2 920,108
06/02/2015 22.08 22.14 21.86 21.93 388,436
06/01/2015 22.2 22.25 21.9001 22.18 385,659
05/29/2015 22.23 22.41 21.8949 22.11 437,577
05/28/2015 22.11 22.31 22.05 22.3 358,067
05/27/2015 21.86 22.2 21.75 22.13 419,956
05/26/2015 22.02 22.04 21.61 21.77 620,649
05/22/2015 22.16 22.2 21.99 22 822,171
05/21/2015 22.29 22.35 22.11 22.22 413,297
05/20/2015 22.34 22.42 22.28 22.3 326,788
05/19/2015 22.35 22.38 22.18 22.26 355,475
05/18/2015 22.48 22.48 22.16 22.3 426,669
05/15/2015 22.43 22.66 22.27 22.47 505,038
05/14/2015 22.1 22.55 22.1 22.53 766,269
05/13/2015 22.17 22.26 21.898 22.02 652,000
05/12/2015 22.04 22.32 21.93 22.11 582,261
05/11/2015 22.33 22.5 22.05 22.19 850,597
05/08/2015 22.42 22.61 22.306 22.38 394,360
05/07/2015 21.95 22.31 21.91 22.29 555,212
05/06/2015 22.22 22.225 21.81 22.03 676,548
05/05/2015 22.29 22.33 22.09 22.17 807,121
05/04/2015 22.22 22.31 21.95 22.27 650,454
05/01/2015 22.15 22.36 21.96 22.16 673,790
04/30/2015 22.67 22.7 22.05 22.15 702,206
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?