Quantcast

Vector Group Ltd. Common Stock Historical Stock Prices

VGR 
$9.3
*  
0.81
8.01%
Get VGR Alerts
*Delayed - data as of Apr. 25, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 10.02 10.02 9.26 9.30 3,532,051
04/24/2019 10.7 10.71 10.08 10.11 1,970,879
04/23/2019 10.64 10.805 10.63 10.71 888,798
04/22/2019 10.55 10.71 10.45 10.6 1,029,308
04/18/2019 10.8 10.86 10.51 10.58 1,682,857
04/17/2019 10.8 10.83 10.68 10.78 918,317
04/16/2019 10.51 10.845 10.47 10.78 928,639
04/15/2019 10.38 10.48 10.35 10.47 617,201
04/12/2019 10.52 10.5665 10.34 10.39 471,551
04/11/2019 10.45 10.61 10.45 10.47 503,047
04/10/2019 10.45 10.54 10.4 10.47 444,212
04/09/2019 10.6 10.6744 10.39 10.42 572,251
04/08/2019 10.84 10.84 10.56 10.63 512,606
04/05/2019 10.77 10.939 10.73 10.85 542,021
04/04/2019 10.62 10.79 10.56 10.78 569,635
04/03/2019 10.67 10.76 10.57 10.59 587,978
04/02/2019 10.92 10.95 10.65 10.69 718,639
04/01/2019 10.82 10.92 10.72 10.87 871,045
03/29/2019 10.88 10.92 10.69 10.79 1,058,779
03/28/2019 10.83 11.1 10.78 10.81 862,566
03/27/2019 10.8 10.86 10.66 10.8 542,648
03/26/2019 10.61 10.8 10.55 10.8 825,449
03/25/2019 10.52 10.63 10.21 10.58 892,180
03/22/2019 10.69 10.73 10.52 10.58 854,613
03/21/2019 10.75 10.89 10.64 10.69 842,246
03/20/2019 10.98 11.06 10.76 10.8 967,455
03/19/2019 11.07 11.15 10.94 11 1,502,996
03/18/2019 10.86 11.06 10.8 11.05 1,887,619
03/15/2019 11.11 11.28 11.07 11.23 2,737,706
03/14/2019 11.31 11.32 11.03 11.05 1,148,339
03/13/2019 11.25 11.28 11.16 11.24 1,133,173
03/12/2019 11.45 11.53 11.15 11.21 1,031,214
03/11/2019 11.18 11.45 11.14 11.44 1,684,947
03/08/2019 11.11 11.26 11.08 11.12 827,846
03/07/2019 11.23 11.34 11.11 11.2 1,055,778
03/06/2019 11.46 11.46 11.155 11.21 2,207,840
03/05/2019 11.31 11.49 11.19 11.4 917,119
03/04/2019 11.93 12 11.25 11.34 1,353,609
03/01/2019 11.72 11.97 11.55 11.87 1,047,836
02/28/2019 11.84 12.04 11.53 11.72 1,132,720
02/27/2019 11.74 11.82 11.33 11.46 1,466,159
02/26/2019 11.94 12.05 11.6 11.69 1,146,140
02/25/2019 12.5 12.63 11.71 11.93 2,710,044
02/22/2019 12.32 12.46 12.24 12.45 799,069
02/21/2019 12.24 12.35 12.18 12.32 942,499
02/20/2019 11.95 12.325 11.95 12.26 1,003,902
02/19/2019 11.88 11.94 11.73 11.91 1,502,552
02/15/2019 11.71 11.9461 11.66 11.88 1,402,037
02/14/2019 11.46 11.69 11.355 11.64 1,032,271
02/13/2019 11.34 11.56 11.33 11.49 1,085,473
02/12/2019 11.33 11.43 11.255 11.32 828,181
02/11/2019 11.38 11.47 11.225 11.31 754,798
02/08/2019 10.8 11.39 10.8 11.38 889,928
02/07/2019 11.07 11.07 10.76 10.84 933,739
02/06/2019 11.13 11.2 10.94 11.03 800,833
02/05/2019 10.98 11.16 10.98 11.15 651,924
02/04/2019 10.87 10.99 10.82 10.99 946,959
02/01/2019 11.01 11.02 10.71 10.89 1,352,059
01/31/2019 10.69 11.03 10.58 11 1,712,056
01/30/2019 10.45 10.63 10.32 10.62 915,716
01/29/2019 10.07 10.36 10.07 10.35 1,029,402
01/28/2019 10.02 10.08 9.86 10.05 613,640
01/25/2019 9.83 10.06 9.83 9.95 740,328
01/24/2019 10.34 10.37 9.76 9.81 1,201,866
*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?



Smart Portfolio