Singapore markets closed

Vector Group Ltd. (VGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.22+0.22 (+1.95%)
As of 03:25PM EST. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202211.0011.2610.9911.2211.22526,589
08 Dec 202210.8411.0110.7511.0011.00748,200
08 Dec 20220.2 Dividend
07 Dec 202211.2011.2110.9910.9910.79490,600
06 Dec 202211.2511.3611.1011.1510.95574,800
05 Dec 202211.3111.3211.1811.2511.05585,500
02 Dec 202211.1511.4311.0711.4011.19516,100
01 Dec 202211.1011.2511.1011.1710.97547,600
30 Nov 202211.0111.1110.7711.1010.90712,700
29 Nov 202210.8311.0210.7911.0210.82678,100
28 Nov 202210.8210.9110.8210.8910.69475,200
25 Nov 202210.9511.0010.8510.8910.69227,800
23 Nov 202210.9210.9910.8610.9410.74465,000
22 Nov 202210.8710.9810.8010.9310.73656,200
21 Nov 202211.1011.1610.6810.7510.55872,300
18 Nov 202210.9811.1210.7911.1010.901,308,300
17 Nov 202210.7110.8410.6710.8110.61934,200
16 Nov 202210.7311.0010.6710.8210.621,074,900
15 Nov 202210.7910.9110.6210.6810.49741,700
14 Nov 202210.4511.3110.4510.7210.521,269,800
11 Nov 202210.6310.7110.3110.5110.32721,400
10 Nov 202210.5610.7210.4510.7110.52754,200
09 Nov 202210.5710.6210.2210.2410.05963,900
08 Nov 202210.9410.9410.5710.6610.47751,100
07 Nov 202210.6010.9210.5410.9110.71656,100
04 Nov 202210.4110.5810.3310.5010.31693,800
03 Nov 202210.1110.3910.0410.3410.15633,700
02 Nov 202210.5410.6310.2010.2410.051,025,400
01 Nov 202210.6810.7410.5510.5910.401,025,300
31 Oct 202210.6010.7010.5410.6210.43667,700
28 Oct 202210.4010.7610.3810.6110.42774,900
27 Oct 202210.1510.3610.1310.3510.16739,500
26 Oct 202210.0010.199.9110.119.93640,300
25 Oct 20229.699.999.699.979.79562,400
24 Oct 20229.669.799.569.729.54528,200
21 Oct 20229.469.649.379.599.42562,600
20 Oct 20229.489.629.309.369.19754,300
19 Oct 20229.489.599.459.479.30630,600
18 Oct 20229.649.809.499.509.33713,200
17 Oct 20229.419.629.419.519.34738,400
14 Oct 20229.469.619.289.309.13581,900
13 Oct 20229.149.589.079.439.261,112,200
12 Oct 20229.249.289.159.239.06499,900
11 Oct 20229.139.329.139.209.03701,900
10 Oct 20228.959.228.959.158.98699,900
07 Oct 20229.049.138.848.898.73762,900
06 Oct 20229.209.219.039.088.91494,000
05 Oct 20229.149.289.119.229.05439,100
04 Oct 20229.139.349.119.249.07818,200
03 Oct 20228.889.108.859.028.86800,600
30 Sept 20228.989.068.798.818.651,060,300
29 Sept 20228.888.998.788.958.79928,800
28 Sept 20228.818.968.678.928.76684,800
27 Sept 20228.838.998.718.738.57665,900
26 Sept 20228.898.998.648.748.58796,700
23 Sept 20229.129.138.788.898.73738,200
22 Sept 20229.279.299.179.209.03573,200
21 Sept 20229.409.469.219.229.05636,700
20 Sept 20229.309.369.229.309.13449,000
19 Sept 20229.249.429.249.389.21561,400
16 Sept 20229.139.379.089.359.181,678,100
15 Sept 20229.279.339.129.189.01656,700
14 Sept 20229.279.339.109.259.08953,700
14 Sept 20220.2 Dividend
13 Sept 20229.999.999.429.489.111,359,500
12 Sept 202210.0310.179.9510.069.67772,600
09 Sept 20229.6910.019.6810.009.61707,800
08 Sept 20229.639.749.509.689.30551,000
07 Sept 20229.599.739.499.729.34677,000
06 Sept 20229.739.819.569.599.22747,200
02 Sept 20229.969.999.659.759.37893,300
01 Sept 20229.849.919.599.899.511,158,600
31 Aug 20229.9110.059.719.809.42888,000
30 Aug 202210.1110.209.919.959.56586,800
29 Aug 202210.0110.1910.0110.119.72487,200
26 Aug 202210.4410.4410.0910.099.70581,800
25 Aug 202210.2710.4110.2710.389.98449,400
24 Aug 202210.3310.4010.2710.309.90709,600
23 Aug 202210.3710.4410.3310.399.99385,000
22 Aug 202210.4510.5010.3610.4010.00513,000
19 Aug 202210.6110.6810.4710.5310.12763,000
18 Aug 202210.6210.8510.6210.6510.24521,200
17 Aug 202210.8010.8010.5310.6710.25842,700
16 Aug 202210.8410.9510.7210.8810.46654,200
15 Aug 202210.7810.9310.7010.8510.43807,600
12 Aug 202210.6610.7910.5210.7510.331,780,900
11 Aug 202210.5910.7410.5310.6010.19740,700
10 Aug 202210.6810.7010.4710.6010.19747,400
09 Aug 202210.5610.6610.3810.4510.04918,100
08 Aug 202210.5310.7410.5010.6510.24805,900
05 Aug 202210.9310.9910.0110.5310.121,067,300
04 Aug 202211.3811.3811.0911.1510.72777,400
03 Aug 202211.3511.5011.1711.3510.91587,800
02 Aug 202211.4211.4911.2011.3510.91757,800
01 Aug 202211.0611.3411.0011.2510.81705,600
29 Jul 202211.0911.1710.9111.1410.71506,700
28 Jul 202210.9611.0910.8811.0810.65327,600
27 Jul 202210.9311.0310.7610.9210.50669,900
26 Jul 202210.8811.0210.7810.9610.53477,100
25 Jul 202210.7810.9010.6910.8910.47466,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...