Vector Group Ltd. Historical Stock Prices

VGR 
$21.15
*  
0.07
0.33%
Get VGR Alerts
*Delayed - data as of Nov. 28, 2014 9:43 ET  -  Find a broker to begin trading VGR now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    VGR Real Time
 
 
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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
9:43  21.20  21.20  21.10  21.15 29,700
11/26/2014 21.05 21.1 21 21.08 697,550
11/25/2014 21.54 21.54 20.84 21.01 1,266,779
11/24/2014 21.84 21.92 21.39 21.48 494,805
11/21/2014 22.07 22.12 21.733 21.84 506,239
11/20/2014 21.42 21.88 21.41 21.86 550,418
11/19/2014 21.51 21.6 21.1574 21.43 580,154
11/18/2014 21.5 21.68 21.32 21.46 655,909
11/17/2014 21.34 21.63 21.268 21.45 475,567
11/14/2014 21.49 21.675 21.32 21.4 455,432
11/13/2014 21.99 22.04 21.46 21.54 565,538
11/12/2014 22 22.02 21.66 21.9 1,016,628
11/11/2014 22.1 22.1 21.7599 21.92 361,664
11/10/2014 21.92 22.12 21.78 22.1 403,762
11/07/2014 21.65 21.85 21.5 21.85 663,706
11/06/2014 21.9 21.99 21.48 21.6 502,431
11/05/2014 22.33 22.37 21.651 21.93 781,033
11/04/2014 22.15 22.42 21.95 22.16 553,370
11/03/2014 22.25 22.61 22.135 22.29 810,739
10/31/2014 22.19 22.35 22.02 22.34 956,507
10/30/2014 21.3 22.15 21.3 21.85 705,467
10/29/2014 22 22.07 21.29 21.54 927,038
10/28/2014 21.57 22 21.47 22 562,976
10/27/2014 21.54 21.66 21.48 21.55 302,272
10/24/2014 21.8 21.82 21.52 21.67 337,047
10/23/2014 21.69 22 21.52 21.69 845,576
10/22/2014 21.93 21.95 21.52 21.55 851,813
10/21/2014 21.64 21.99 21.59 21.95 529,575
10/20/2014 21.36 21.61 21.06 21.59 1,833,211
10/17/2014 20.99 21.57 20.82 21.5 1,135,537
10/16/2014 19.87 20.93 19.74 20.76 3,613,892
10/15/2014 20.63 20.6499 19.72 20.06 1,600,843
10/14/2014 20.7 21.01 20.58 20.77 867,925
10/13/2014 20.72 20.98 20.565 20.59 724,977
10/10/2014 20.5 21.0299 20.48 20.68 846,333
10/09/2014 20.87 20.98 20.38 20.5 1,170,550
10/08/2014 21.08 21.1099 20.46 20.86 1,503,876
10/07/2014 21.55 21.57 21.15 21.15 626,787
10/06/2014 21.75 21.8 21.37 21.66 961,087
10/03/2014 21.8 21.95 21.56 21.69 988,710
10/02/2014 21.93 22.12 21.75 21.89 704,839
10/01/2014 22.17 22.27 21.9 22.01 724,430
09/30/2014 22.49 22.49 22.14 22.18 642,218
09/29/2014 22.49 22.6 22.3547 22.47 715,881
09/26/2014 22.41 22.74 22.33 22.64 458,356
09/25/2014 22.61 22.72 22.3 22.37 438,838
09/24/2014 22.22 22.66 22.14 22.63 966,162
09/23/2014 22.39 22.52 22.11 22.13 538,680
09/22/2014 22.41 22.49 22.29 22.38 420,322
09/19/2014 22.46 22.587 22.32 22.48 896,603
09/18/2014 22.56 22.62 22.28 22.42 491,533
09/17/2014 22.25 22.78 22.18 22.58 1,087,155
09/16/2014 22 22.305 21.91 22.28 751,008
09/15/2014 22.29 22.3108 21.91 22.01 617,361
09/12/2014 22.35 22.48 22.15 22.23 718,795
09/11/2014 22.34 22.47 21.82 22.4 1,555,845
09/10/2014 22.619 22.781 22.3619 22.7048 1,104,378
09/09/2014 22.6667 22.6762 22.3714 22.581 1,099,679
09/08/2014 22.7905 22.8571 22.3429 22.6286 1,365,771
09/05/2014 22.5048 22.8286 22.3906 22.7524 980,891
09/04/2014 22.6571 22.819 22.5048 22.5619 836,431
09/03/2014 22.6476 22.8571 22.4286 22.6571 1,254,201
09/02/2014 22.7619 22.8571 22.4381 22.6476 781,161
08/29/2014 22.619 22.7857 22.381 22.7524 910,566
08/28/2014 22.3048 22.619 22.181 22.5619 1,405,045
08/27/2014 22.3429 22.4667 22.1762 22.3238 613,214
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?