Vector Group Ltd. Common Stockのデータ

Vector Group Ltd. Common Stockの基本情報

名前 Vector Group Ltd. Common Stock
ティッカー VGR
国 United States
上場年 nan
セクター Consumer Non-Durables

Vector Group Ltd. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.53 14.17 14.3 14.22 940700.0 14.22
2021-02-12 14.43 13.43 13.7 14.32 1994000.0 14.32
2021-02-11 13.75 13.11 13.15 13.75 1109000.0 13.75
2021-02-10 13.45 12.86 13.36 13.1 744800.0 13.1
2021-02-09 13.52 12.99 13.11 13.19 1316900.0 13.19
2021-02-08 13.14 12.46 12.5 13.02 1203200.0 13.02
2021-02-05 12.78 12.31 12.56 12.49 569400.0 12.49
2021-02-04 12.54 11.86 11.87 12.46 1510400.0 12.46
2021-02-03 12.31 11.81 12.03 11.93 628500.0 11.93
2021-02-02 12.39 11.62 11.78 12.16 1096900.0 12.16
2021-02-01 11.8 11.41 11.72 11.65 625000.0 11.65
2021-01-29 11.92 11.58 11.91 11.74 1189600.0 11.74
2021-01-28 12.06 11.82 12.0 11.93 632400.0 11.93
2021-01-27 12.06 11.81 11.93 11.9 958700.0 11.9
2021-01-26 12.31 11.99 12.28 12.06 444100.0 12.06
2021-01-25 12.47 11.92 12.04 12.25 566100.0 12.25
2021-01-22 12.17 11.84 12.07 12.16 473900.0 12.16
2021-01-21 12.53 12.11 12.53 12.13 601600.0 12.13
2021-01-20 12.62 12.28 12.5 12.45 652100.0 12.45
2021-01-19 12.28 11.94 12.26 11.99 615600.0 11.99
2021-01-15 12.29 11.96 12.13 12.23 502300.0 12.23
2021-01-14 12.59 12.23 12.46 12.28 792700.0 12.28
2021-01-13 12.9 12.35 12.81 12.39 505300.0 12.39
2021-01-12 12.98 12.68 12.76 12.8 374800.0 12.8
2021-01-11 13.01 12.61 12.69 12.71 440400.0 12.71
2021-01-08 13.0 12.6 12.97 12.88 491100.0 12.88
2021-01-07 13.45 12.77 13.37 12.97 854000.0 12.97
2021-01-06 13.44 12.18 12.23 13.37 1676600.0 13.37
2021-01-05 12.04 11.6 11.6 11.98 633400.0 11.98
2021-01-04 11.85 11.3 11.67 11.63 657400.0 11.63
2020-12-31 11.75 11.51 11.68 11.65 574300.0 11.65
2020-12-30 11.9 11.67 11.76 11.7 505800.0 11.7
2020-12-29 12.11 11.7 12.06 11.79 509700.0 11.79
2020-12-28 12.08 11.88 11.98 12.03 572800.0 12.03
2020-12-24 11.95 11.71 11.93 11.86 176900.0 11.86
2020-12-23 11.99 11.74 11.86 11.86 530200.0 11.86
2020-12-22 11.84 11.44 11.67 11.78 796600.0 11.78
2020-12-21 12.56 11.67 12.56 11.67 858000.0 11.67
2020-12-18 12.97 12.44 12.81 12.65 4717000.0 12.65
2020-12-17 12.87 12.66 12.74 12.84 481400.0 12.84
2020-12-16 12.84 12.35 12.35 12.71 686400.0 12.71
2020-12-15 12.97 12.66 12.82 12.81 711300.0 12.61
2020-12-14 13.25 12.57 12.65 12.77 1034900.0 12.57
2020-12-11 12.62 12.35 12.4 12.47 511800.0 12.28
2020-12-10 12.4 12.19 12.28 12.4 477300.0 12.21
2020-12-09 12.35 12.13 12.26 12.33 585800.0 12.14
2020-12-08 12.22 11.78 11.78 12.17 517000.0 11.98
2020-12-07 11.96 11.71 11.72 11.9 495300.0 11.71
2020-12-04 11.77 11.43 11.51 11.68 546500.0 11.5
2020-12-03 11.47 11.25 11.28 11.36 464700.0 11.18
2020-12-02 11.39 11.13 11.33 11.27 358900.0 11.09
2020-12-01 11.61 11.2 11.38 11.34 442200.0 11.16
2020-11-30 11.32 11.15 11.21 11.24 656900.0 11.06
2020-11-27 11.35 11.12 11.31 11.27 250000.0 11.09
2020-11-25 11.59 11.3 11.59 11.37 413700.0 11.19
2020-11-24 11.75 11.31 11.4 11.64 870900.0 11.46
2020-11-23 11.3 10.76 11.06 11.21 737200.0 11.03
2020-11-20 11.35 11.05 11.21 11.05 657000.0 10.88
2020-11-19 11.46 11.17 11.32 11.29 467200.0 11.11
2020-11-18 12.0 11.38 11.98 11.38 846700.0 11.2
2020-11-17 11.99 11.52 11.52 11.9 902600.0 11.71
2020-11-16 11.71 11.29 11.39 11.71 670700.0 11.53
2020-11-13 11.28 10.93 10.95 11.25 958300.0 11.07
2020-11-12 11.19 10.75 11.11 10.82 646100.0 10.65
2020-11-11 11.26 10.9 11.19 11.26 608500.0 11.08
2020-11-10 11.24 10.54 10.66 11.2 1064900.0 11.03
2020-11-09 10.98 10.33 10.33 10.58 1110500.0 10.41
2020-11-06 10.2 9.69 9.95 9.97 909300.0 9.81
2020-11-05 10.17 9.45 9.47 9.94 801300.0 9.78
2020-11-04 9.61 9.34 9.55 9.38 788200.0 9.23
2020-11-03 9.81 9.5 9.5 9.7 696400.0 9.55
2020-11-02 9.33 9.02 9.23 9.33 782900.0 9.18
2020-10-30 9.36 9.11 9.22 9.19 1010900.0 9.05
2020-10-29 9.45 9.15 9.45 9.26 1134300.0 9.12
2020-10-28 10.1 9.49 10.0 9.49 720900.0 9.34
2020-10-27 10.47 10.15 10.36 10.15 557700.0 9.99
2020-10-26 10.4 10.13 10.25 10.37 421800.0 10.21
2020-10-23 10.39 10.23 10.3 10.31 275700.0 10.15
2020-10-22 10.24 10.02 10.07 10.2 378700.0 10.04
2020-10-21 10.12 10.01 10.05 10.03 386200.0 9.87
2020-10-20 10.36 10.07 10.27 10.08 426100.0 9.92
2020-10-19 10.52 10.15 10.5 10.17 486400.0 10.01
2020-10-16 10.61 10.47 10.52 10.48 440800.0 10.32
2020-10-15 10.56 10.24 10.33 10.54 585800.0 10.38
2020-10-14 10.55 10.38 10.5 10.38 340000.0 10.22
2020-10-13 10.84 10.52 10.74 10.53 610800.0 10.37
2020-10-12 11.01 10.76 10.85 10.89 562000.0 10.72
2020-10-09 11.09 10.88 10.9 10.89 466900.0 10.72
2020-10-08 10.91 10.66 10.79 10.83 430200.0 10.66
2020-10-07 10.78 10.45 10.53 10.7 727300.0 10.53
2020-10-06 10.56 10.18 10.25 10.46 945900.0 10.3
2020-10-05 10.19 9.94 10.12 10.1 606900.0 9.94
2020-10-02 10.05 9.62 9.68 10.01 628700.0 9.85
2020-10-01 9.81 9.54 9.7 9.8 509600.0 9.65
2020-09-30 9.91 9.59 9.67 9.69 805000.0 9.54
2020-09-29 9.96 9.61 9.92 9.69 544200.0 9.54
2020-09-28 10.01 9.8 9.8 9.92 591600.0 9.77
2020-09-25 9.81 9.47 9.47 9.72 533300.0 9.57
2020-09-24 9.85 9.23 9.29 9.59 666000.0 9.44
2020-09-23 9.57 9.15 9.28 9.16 763700.0 9.02
2020-09-22 9.65 9.31 9.5 9.32 591900.0 9.17
2020-09-21 10.04 9.41 9.96 9.51 906300.0 9.36
2020-09-18 10.28 9.84 10.25 10.11 2416400.0 9.95
2020-09-17 10.51 10.22 10.41 10.22 731300.0 10.06
2020-09-16 10.64 10.25 10.31 10.5 960800.0 10.34
2020-09-15 10.77 10.45 10.47 10.5 1359700.0 10.14
2020-09-14 10.42 10.12 10.15 10.26 796800.0 9.91
2020-09-11 10.4 9.97 10.33 10.13 797500.0 9.78
2020-09-10 10.51 10.31 10.46 10.31 683100.0 9.96
2020-09-09 10.54 10.16 10.38 10.4 667900.0 10.04
2020-09-08 10.49 10.11 10.32 10.35 757100.0 9.99
2020-09-04 10.42 10.06 10.42 10.27 523200.0 9.92
2020-09-03 10.46 10.16 10.33 10.22 522100.0 9.87
2020-09-02 10.26 9.98 10.01 10.24 741700.0 9.89
2020-09-01 10.09 9.84 9.98 10.01 632700.0 9.67
2020-08-31 10.32 10.07 10.2 10.07 724800.0 9.72
2020-08-28 10.29 10.07 10.21 10.27 524500.0 9.92
2020-08-27 10.42 10.15 10.15 10.2 395900.0 9.85
2020-08-26 10.32 10.07 10.25 10.08 453900.0 9.73
2020-08-25 10.38 10.19 10.19 10.31 714800.0 9.96
2020-08-24 10.23 9.95 10.13 10.16 822800.0 9.81
2020-08-21 10.15 9.95 10.05 10.07 842100.0 9.72
2020-08-20 10.2 9.88 9.88 10.08 500200.0 9.73
2020-08-19 10.0 9.81 9.83 9.99 783700.0 9.65
2020-08-18 10.12 9.73 9.82 9.83 709100.0 9.49
2020-08-17 10.52 9.82 10.42 9.84 855300.0 9.5
2020-08-14 10.66 10.06 10.15 10.42 1108100.0 10.06
2020-08-13 10.24 10.01 10.11 10.23 671200.0 9.88
2020-08-12 10.29 10.09 10.14 10.21 682100.0 9.86
2020-08-11 10.17 9.86 9.86 10.03 814600.0 9.69
2020-08-10 9.8 9.36 9.38 9.72 711200.0 9.39
2020-08-07 9.36 8.88 8.9 9.32 854400.0 9.0
2020-08-06 9.22 8.86 9.17 8.98 614100.0 8.67
2020-08-05 9.29 9.08 9.25 9.15 782400.0 8.84
2020-08-04 9.23 8.97 9.01 9.12 704600.0 8.81
2020-08-03 9.14 8.72 8.88 9.04 870500.0 8.73
2020-07-31 8.84 8.51 8.78 8.82 1036600.0 8.52
2020-07-30 8.84 8.52 8.6 8.79 918200.0 8.49
2020-07-29 8.74 8.49 8.7 8.68 658800.0 8.38
2020-07-28 8.71 8.45 8.45 8.68 802400.0 8.38
2020-07-27 8.5 8.31 8.42 8.43 700900.0 8.14
2020-07-24 8.93 8.47 8.91 8.48 702000.0 8.19
2020-07-23 8.92 8.7 8.86 8.88 662200.0 8.57
2020-07-22 8.99 8.65 8.98 8.87 711700.0 8.57
2020-07-21 9.02 8.53 8.58 8.97 1180700.0 8.66
2020-07-20 8.87 8.41 8.81 8.49 1082700.0 8.2
2020-07-17 8.99 8.71 8.9 8.89 1219100.0 8.58
2020-07-16 9.11 8.85 9.1 8.95 714100.0 8.64
2020-07-15 9.33 9.06 9.13 9.13 958000.0 8.82
2020-07-14 9.13 8.82 8.99 8.97 686400.0 8.66
2020-07-13 9.2 8.85 9.17 8.96 825700.0 8.65
2020-07-10 9.09 8.76 8.78 9.07 760100.0 8.76
2020-07-09 9.24 8.75 9.15 8.76 864000.0 8.46
2020-07-08 9.51 9.1 9.51 9.21 718200.0 8.89
2020-07-07 9.59 9.36 9.49 9.54 715700.0 9.21
2020-07-06 9.84 9.39 9.8 9.6 833800.0 9.27
2020-07-02 10.06 9.65 10.05 9.67 539700.0 9.34
2020-07-01 10.25 9.87 10.11 9.93 784200.0 9.59
2020-06-30 10.18 9.96 10.05 10.06 811200.0 9.71
2020-06-29 10.33 10.01 10.04 10.1 1067900.0 9.75
2020-06-26 10.41 9.8 10.34 9.86 6292700.0 9.52
2020-06-25 10.5 10.19 10.32 10.41 1145800.0 10.05
2020-06-24 10.48 10.22 10.45 10.34 1055000.0 9.98
2020-06-23 11.32 10.45 11.27 10.52 1281800.0 10.16
2020-06-22 11.76 11.05 11.73 11.15 1092000.0 10.77
2020-06-19 12.1 11.74 12.05 11.77 2500900.0 11.37
2020-06-18 12.03 11.65 11.69 11.91 1301100.0 11.5
2020-06-17 12.23 11.7 12.06 11.99 1759600.0 11.38
2020-06-16 12.44 11.94 12.34 12.02 1398600.0 11.41
2020-06-15 12.21 11.2 11.27 11.94 1487500.0 11.34
2020-06-12 11.73 11.29 11.59 11.45 1581400.0 10.87
2020-06-11 11.75 11.24 11.67 11.24 1004500.0 10.67
2020-06-10 12.2 11.85 12.09 11.93 996300.0 11.33
2020-06-09 12.36 12.03 12.18 12.04 1534600.0 11.43
2020-06-08 12.45 12.04 12.09 12.34 1218900.0 11.72
2020-06-05 12.42 11.84 12.2 12.09 1227200.0 11.48
2020-06-04 11.99 11.45 11.45 11.94 1393000.0 11.34
2020-06-03 11.77 11.4 11.51 11.58 1036500.0 11.0
2020-06-02 11.62 11.3 11.58 11.34 749000.0 10.77
2020-06-01 11.79 11.4 11.5 11.4 1109200.0 10.82
2020-05-29 11.57 11.31 11.46 11.43 1084200.0 10.85
2020-05-28 12.3 11.49 12.25 11.52 850500.0 10.94
2020-05-27 12.25 11.76 11.77 12.2 1060700.0 11.58
2020-05-26 11.62 11.11 11.11 11.52 1502300.0 10.94
2020-05-22 11.02 10.82 10.94 11.01 690500.0 10.45
2020-05-21 11.03 10.75 10.82 10.93 684000.0 10.38
2020-05-20 10.72 10.47 10.64 10.71 662000.0 10.17
2020-05-19 10.71 10.36 10.64 10.54 687100.0 10.01
2020-05-18 11.31 10.62 11.05 10.68 1049400.0 10.14
2020-05-15 11.04 10.6 10.7 10.86 2253400.0 10.31
2020-05-14 10.81 10.19 10.61 10.63 1941000.0 10.09
2020-05-13 11.52 11.23 11.51 11.47 877700.0 10.89
2020-05-12 11.78 11.43 11.52 11.49 796000.0 10.91
2020-05-11 11.54 11.17 11.31 11.41 1411400.0 10.83
2020-05-08 12.08 11.38 11.56 11.63 1492700.0 11.04
2020-05-07 11.01 10.29 10.5 10.93 1556400.0 10.38
2020-05-06 10.5 10.07 10.4 10.37 1078300.0 9.85
2020-05-05 10.88 10.46 10.78 10.47 769400.0 9.94
2020-05-04 10.59 10.25 10.41 10.53 847000.0 10.0
2020-05-01 10.65 10.35 10.52 10.48 607100.0 9.95
2020-04-30 11.01 10.55 10.84 10.7 855000.0 10.16
2020-04-29 11.3 10.88 11.11 10.97 864600.0 10.42
2020-04-28 11.03 10.66 10.75 10.93 736900.0 10.38
2020-04-27 10.58 10.14 10.14 10.48 855200.0 9.95
2020-04-24 10.4 10.0 10.06 10.09 569700.0 9.58
2020-04-23 10.24 9.72 9.8 9.98 588200.0 9.48
2020-04-22 10.05 9.79 9.93 9.82 626000.0 9.32
2020-04-21 10.19 9.66 9.95 9.78 820700.0 9.29
2020-04-20 10.27 9.42 9.67 10.15 1238900.0 9.64
2020-04-17 10.12 9.49 9.82 9.56 4252500.0 9.08
2020-04-16 10.19 9.27 10.13 9.65 1627700.0 9.16
2020-04-15 10.19 9.75 10.19 10.04 1082600.0 9.53
2020-04-14 10.5 10.14 10.28 10.37 878400.0 9.85
2020-04-13 10.45 9.98 10.39 10.08 688000.0 9.57
2020-04-09 10.55 9.72 9.78 10.46 1153700.0 9.93
2020-04-08 9.74 9.12 9.3 9.63 847100.0 9.14
2020-04-07 9.4 8.98 9.32 9.23 1799300.0 8.76
2020-04-06 9.17 8.74 8.74 9.14 897600.0 8.68
2020-04-03 9.32 8.38 9.32 8.7 1249100.0 8.26
2020-04-02 9.47 9.12 9.3 9.33 953700.0 8.86
2020-04-01 9.58 9.03 9.15 9.4 917200.0 8.93
2020-03-31 9.53 8.99 9.0 9.42 1489700.0 8.94
2020-03-30 9.44 9.01 9.08 9.14 1195600.0 8.68
2020-03-27 9.92 8.86 9.82 8.93 1028800.0 8.48
2020-03-26 10.19 9.62 9.77 10.04 1281100.0 9.53
2020-03-25 10.59 9.65 10.37 9.78 1923700.0 9.29
2020-03-24 11.4 10.12 10.57 10.39 1525900.0 9.87
2020-03-23 11.16 9.5 10.92 10.25 2216500.0 9.73
2020-03-20 12.05 10.73 12.04 11.0 3620700.0 10.44
2020-03-19 12.38 11.15 11.59 12.05 2566500.0 11.44
2020-03-18 12.58 11.08 11.6 11.72 1989800.0 11.13
2020-03-17 12.9 11.03 11.17 12.77 2673700.0 11.94
2020-03-16 11.22 9.72 9.89 11.01 2832800.0 10.29
2020-03-13 11.64 10.81 11.15 11.44 2022900.0 10.69
2020-03-12 10.98 7.92 10.61 10.97 2589600.0 10.25
2020-03-11 11.39 11.0 11.13 11.29 1670500.0 10.55
2020-03-10 11.61 11.05 11.24 11.48 2340300.0 10.73
2020-03-09 11.11 10.49 10.57 11.03 4326600.0 10.31
2020-03-06 11.64 10.85 10.87 11.57 1337200.0 10.81
2020-03-05 11.43 11.09 11.35 11.36 1921700.0 10.62
2020-03-04 11.61 11.22 11.54 11.57 1326600.0 10.81
2020-03-03 11.8 11.26 11.46 11.44 1579400.0 10.69
2020-03-02 11.74 11.22 11.61 11.46 1693400.0 10.71
2020-02-28 11.64 10.5 11.03 11.62 2806900.0 10.86
2020-02-27 12.5 11.88 12.25 11.94 2341700.0 11.16
2020-02-26 12.68 12.31 12.6 12.43 1325300.0 11.62
2020-02-25 13.21 12.36 13.2 12.57 1785800.0 11.75
2020-02-24 13.24 13.01 13.19 13.2 1497600.0 12.34
2020-02-21 13.73 13.36 13.65 13.47 779600.0 12.59
2020-02-20 13.68 13.27 13.3 13.64 537800.0 12.75
2020-02-19 13.53 13.32 13.46 13.39 567000.0 12.52
2020-02-18 13.47 13.27 13.38 13.42 558800.0 12.54