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:
 
 
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: 1 Year, From 03-AUG-2014 TO 03-AUG-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  25.39 529,600
08/03/2015 25.33 25.44 25.21 25.39 532,338
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
04/29/2015 22.32 22.515 22.16 22.17 744,329
04/28/2015 22.48 22.5 22.28 22.38 472,522
04/27/2015 22.62 22.63 22.39 22.45 524,470
04/24/2015 22.55 22.6599 22.42 22.6 341,205
04/23/2015 22.48 22.61 22.335 22.53 265,438
04/22/2015 22.42 22.51 22.3 22.5 517,874
04/21/2015 22.6 22.66 22.35 22.49 338,474
04/20/2015 22.46 22.695 22.351 22.6 553,459
04/17/2015 22.22 22.385 22.18 22.35 449,426
04/16/2015 22.05 22.43 21.89 22.33 555,868
04/15/2015 22.14 22.21 21.89 21.95 360,639
04/14/2015 22.03 22.0984 21.79 22.02 439,233
04/13/2015 22.08 22.2462 22 22.06 283,446
04/10/2015 22.19 22.36 22.09 22.11 327,057
04/09/2015 22.12 22.1925 21.87 22.1 350,877
04/08/2015 22.07 22.2098 21.95 22.1 344,688
04/07/2015 22.33 22.35 22.02 22.04 489,564
04/06/2015 22.14 22.39 22.12 22.32 607,949
04/02/2015 22.11 22.32 22.095 22.29 504,418
04/01/2015 21.91 22.02 21.755 22 519,505
03/31/2015 22.04 22.19 21.8 21.97 589,967
03/30/2015 22.27 22.41 21.93 22.04 661,700
03/27/2015 21.9 22.26 21.78 22.22 897,033
03/26/2015 21.81 22.019 21.51 21.9 1,102,976
03/25/2015 21.63 21.88 21.57 21.79 1,040,442
03/24/2015 21.67 21.77 21.44 21.63 576,445
03/23/2015 21.53 21.93 21.48 21.67 838,128
03/20/2015 21.47 21.72 21.3 21.57 1,422,125
03/19/2015 21.07 21.67 21.07 21.3 579,891
03/18/2015 21.03 21.34 20.62 21.17 780,758
03/17/2015 21.05 21.19 20.76 21 953,793
03/16/2015 21.21 21.23 20.78 21.03 873,686
03/13/2015 22.02 22.09 21.28 21.39 1,489,089
03/12/2015 21.99 22.25 21.88 22.1 792,857
03/11/2015 22.05 22.19 21.76 21.88 650,844
03/10/2015 22.17 22.48 21.85 22.04 1,225,753
03/09/2015 22.49 22.59 22.31 22.36 642,936
03/06/2015 22.56 22.71 22.1 22.5 1,023,467
03/05/2015 23.07 23.08 22.55 22.76 824,048
03/04/2015 23.17 23.17 22.87 22.98 626,895
03/03/2015 22.66 23.2701 22.49 23.2 1,053,949
03/02/2015 23.3 23.3 22.26 22.49 1,151,103
02/27/2015 22.85 23.29 22.71 23.05 1,006,411
02/26/2015 22.96 23 22.6 22.74 578,204
02/25/2015 23.05 23.17 22.85 22.92 751,239
02/24/2015 23.13 23.22 23 23.1 409,876
02/23/2015 23.24 23.24 22.95 23.12 580,997
02/20/2015 23.07 23.275 22.8999 23.2 715,881
02/19/2015 22.78 23.28 22.77 23.05 668,731
02/18/2015 22.7 22.79 22.57 22.75 565,880
02/17/2015 22.56 22.82 22.52 22.73 428,900
02/13/2015 22.77 22.77 22.373 22.52 428,643
02/12/2015 22.7 22.91 22.67 22.78 400,597
02/11/2015 22.49 22.71 22.26 22.67 777,751
02/10/2015 22.38 22.54 22.16 22.5 405,693
02/09/2015 22.33 22.53 22.21 22.23 606,690
02/06/2015 22.62 22.77 22.36 22.38 626,008
02/05/2015 22.8 22.88 22.49 22.72 675,423
02/04/2015 22.72 22.98 22.62 22.74 696,726
02/03/2015 22.6 22.785 22.4 22.77 650,668
02/02/2015 22.42 22.71 22.01 22.55 762,081
01/30/2015 23.07 23.14 22.38 22.38 901,416
01/29/2015 22.83 23.26 22.68 23.22 839,252
01/28/2015 23.03 23.238 22.765 22.82 698,341
01/27/2015 22.93 23.07 22.82 22.96 1,875,096
01/26/2015 22.69 23.01 22.6 23.01 811,737
01/23/2015 22.47 22.71 22.36 22.65 1,131,268
01/22/2015 22.38 22.71 22.2801 22.53 583,802
01/21/2015 22.34 22.4 22.14 22.28 392,282
01/20/2015 22.3 22.4399 22 22.32 563,991
01/16/2015 21.92 22.24 21.78 22.23 394,096
01/15/2015 22.21 22.23 21.83 21.96 392,529
01/14/2015 21.8 22.1372 21.74 22.11 448,670
01/13/2015 22.11 22.29 21.84 22.11 789,599
01/12/2015 21.9 22.18 21.85 21.92 668,832
01/09/2015 21.78 22.027 21.562 21.88 758,870
01/08/2015 21.41 21.88 21.33 21.83 782,828
01/07/2015 21.14 21.432 21.05 21.25 554,210
01/06/2015 21.24 21.38 20.86 21.04 634,530
01/05/2015 21.25 21.49 20.99 21.24 586,916
01/02/2015 21.36 21.41 20.9 21.36 573,562
12/31/2014 21.53 21.635 21.29 21.31 432,909
12/30/2014 21.61 21.71 21.46 21.52 398,091
12/29/2014 21.57 21.7 21.43 21.61 330,808
12/26/2014 21.43 21.69 21.33 21.59 292,130
12/24/2014 21.45 21.52 21.35 21.38 240,480
12/23/2014 21.21 21.415 21.13 21.36 302,177
12/22/2014 21.21 21.32 21.09 21.15 423,298
12/19/2014 21.44 21.49 21.06 21.17 1,159,436
12/18/2014 21.28 21.48 21.17 21.38 969,444
12/17/2014 20.49 21.11 20.45 21.02 903,090
12/16/2014 19.95 20.74 19.85 20.37 995,756
12/15/2014 20.4 20.61 19.825 20.04 895,373
12/12/2014 20.45 20.55 20.1299 20.27 702,796
12/11/2014 20.5 20.89 20.47 20.64 791,010
12/10/2014 21.33 21.33 20.33 20.48 939,094
12/09/2014 21.65 21.88 21.35 21.87 775,272
12/08/2014 22.08 22.22 21.69 21.78 670,787
12/05/2014 22.2 22.235 22.02 22.16 640,849
12/04/2014 22.16 22.2 21.78 22.2 504,948
12/03/2014 22.22 22.24 21.93 22.14 681,916
12/02/2014 21.67 22.16 21.67 22.15 848,732
12/01/2014 21.7 21.86 21.455 21.66 720,575
11/28/2014 21.1 21.84 21.1 21.75 680,884
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
08/26/2014 22.3524 22.381 22.2095 22.3619 548,378
08/25/2014 22.2857 22.4857 22.1429 22.3333 833,596
08/22/2014 22.0476 22.1667 22 22.1524 1,136,479
08/21/2014 21.9714 22.1333 21.7238 22.0762 686,615
08/20/2014 21.8667 22 21.6952 21.9619 779,296
08/19/2014 21.819 22.0524 21.6324 21.8857 903,558
08/18/2014 21.619 21.8095 21.5238 21.7333 937,083
08/15/2014 21.181 21.581 20.9714 21.4286 2,279,200
08/14/2014 21.0667 21.1714 20.9333 20.9429 917,932
08/13/2014 21.0381 21.141 20.8762 20.9429 867,552
08/12/2014 20.6857 21.0381 20.6762 20.9429 875,576
08/11/2014 20.7143 20.7238 20.4381 20.6571 729,776
08/08/2014 20.419 20.6571 20.3714 20.4762 749,793
08/07/2014 20.2381 20.5143 20.2095 20.4762 914,579
08/06/2014 19.7143 20.2381 19.7143 20.1714 1,246,233
08/05/2014 19.8476 20.0952 19.7048 19.7524 1,002,910
08/04/2014 19.5143 19.9905 19.3238 19.8952 1,101,969
*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?