Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vector Group Ltd
(NY:
VGR
)
10.84
+0.04 (+0.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
1.682
1.682
1.659
1.681
1,153,654
+0.02(+1.25%)
Jan 28, 2005
1.683
1.683
1.637
1.660
800,021
-0.01(-0.87%)
Jan 27, 2005
1.646
1.675
1.640
1.675
795,190
+0.03(+1.70%)
Jan 26, 2005
1.630
1.656
1.625
1.647
470,544
+0.03(+1.60%)
Jan 25, 2005
1.620
1.650
1.620
1.621
689,873
+0.00(+0.06%)
Jan 24, 2005
1.657
1.662
1.614
1.620
671,515
-0.02(-0.95%)
Jan 21, 2005
1.641
1.656
1.620
1.635
663,785
-0.00(-0.19%)
Jan 20, 2005
1.663
1.674
1.637
1.638
1,214,525
-0.03(-1.68%)
Jan 19, 2005
1.682
1.687
1.666
1.666
742,048
+0.00(+0.19%)
Jan 18, 2005
1.674
1.682
1.651
1.663
1,772,994
+0.01(+0.44%)
Jan 14, 2005
1.666
1.671
1.646
1.656
696,637
-0.01(-0.31%)
Jan 13, 2005
1.652
1.680
1.633
1.661
1,178,775
+0.02(+1.20%)
Jan 12, 2005
1.640
1.646
1.625
1.641
1,011,621
+0.00(+0.00%)
Jan 11, 2005
1.640
1.656
1.633
1.641
902,439
+0.00(+0.25%)
Jan 10, 2005
1.651
1.666
1.631
1.637
1,087,951
+0.00(+0.13%)
Jan 07, 2005
1.640
1.646
1.616
1.635
995,195
-0.01(-0.32%)
Jan 06, 2005
1.630
1.651
1.630
1.640
1,114,039
+0.01(+0.32%)
Jan 05, 2005
1.670
1.670
1.635
1.635
732,386
-0.03(-1.56%)
Jan 04, 2005
1.677
1.698
1.647
1.661
774,900
-0.00(-0.25%)
Jan 03, 2005
1.708
1.708
1.660
1.665
2,487,989
-0.06(-3.25%)
Dec 31, 2004
1.692
1.723
1.681
1.721
2,052,228
+0.02(+0.91%)
Dec 30, 2004
1.706
1.708
1.677
1.706
2,490,888
+0.00(+0.18%)
Dec 29, 2004
1.670
1.703
1.653
1.703
4,178,855
+0.03(+1.54%)
Dec 28, 2004
1.654
1.677
1.633
1.677
1,631,927
+0.02(+1.50%)
Dec 27, 2004
1.652
1.652
1.626
1.652
775,866
+0.01(+0.57%)
Dec 23, 2004
1.646
1.646
1.635
1.643
382,618
+0.01(+0.38%)
Dec 22, 2004
1.617
1.646
1.617
1.636
908,236
+0.01(+0.57%)
Dec 21, 2004
1.632
1.635
1.606
1.627
1,023,215
-0.00(-0.13%)
Dec 20, 2004
1.615
1.640
1.611
1.629
790,359
-0.00(-0.06%)
Dec 17, 2004
1.634
1.634
1.610
1.630
1,464,773
-0.00(-0.19%)
Dec 16, 2004
1.630
1.635
1.620
1.633
1,236,748
+0.00(+0.13%)
Dec 15, 2004
1.638
1.640
1.618
1.631
2,111,167
-0.05(-2.90%)
Dec 14, 2004
1.690
1.692
1.677
1.680
3,240,666
-0.00(-0.12%)
Dec 13, 2004
1.677
1.692
1.675
1.682
2,302,477
+0.01(+0.31%)
Dec 10, 2004
1.685
1.692
1.673
1.677
2,007,783
+0.00(+0.00%)
Dec 09, 2004
1.676
1.681
1.661
1.677
1,164,282
+0.02(+1.00%)
Dec 08, 2004
1.677
1.684
1.657
1.660
1,513,084
-0.01(-0.37%)
Dec 07, 2004
1.657
1.681
1.656
1.666
1,744,008
-0.00(-0.12%)
Dec 06, 2004
1.678
1.697
1.665
1.668
1,199,065
-0.01(-0.55%)
Dec 03, 2004
1.677
1.694
1.657
1.678
1,765,264
+0.01(+0.75%)
Dec 02, 2004
1.681
1.681
1.656
1.665
1,512,117
-0.01(-0.68%)
Dec 01, 2004
1.671
1.690
1.659
1.677
1,622,265
-0.02(-1.22%)
Nov 30, 2004
1.693
1.706
1.677
1.697
1,640,623
+0.01(+0.61%)
Nov 29, 2004
1.713
1.713
1.685
1.687
1,782,656
-0.02(-1.45%)
Nov 26, 2004
1.680
1.713
1.680
1.712
660,887
+0.03(+1.91%)
Nov 24, 2004
1.666
1.682
1.664
1.680
980,702
+0.01(+0.50%)
Nov 23, 2004
1.660
1.676
1.635
1.671
1,662,846
+0.01(+0.62%)
Nov 22, 2004
1.662
1.677
1.656
1.661
1,168,147
+0.01(+0.88%)
Nov 19, 2004
1.668
1.671
1.640
1.647
1,566,225
-0.03(-1.73%)
Nov 18, 2004
1.687
1.703
1.666
1.676
4,549,880
+0.02(+1.19%)
Nov 17, 2004
1.708
1.709
1.573
1.656
19,474,918
-0.07(-3.85%)
Nov 16, 2004
1.730
1.736
1.719
1.722
1,119,836
-0.00(-0.06%)
Nov 15, 2004
1.751
1.751
1.715
1.723
1,303,416
-0.01(-0.54%)
Nov 12, 2004
1.697
1.739
1.695
1.733
1,850,291
+0.05(+2.83%)
Nov 11, 2004
1.668
1.687
1.668
1.685
993,263
+0.02(+1.05%)
Nov 10, 2004
1.668
1.687
1.667
1.667
1,234,815
-0.01(-0.37%)
Nov 09, 2004
1.671
1.677
1.662
1.674
804,852
+0.00(+0.12%)
Nov 08, 2004
1.668
1.690
1.668
1.671
670,549
+0.01(+0.31%)
Nov 05, 2004
1.692
1.693
1.661
1.666
922,730
-0.02(-1.11%)
Nov 04, 2004
1.636
1.701
1.633
1.685
1,281,193
+0.04(+2.65%)
Nov 03, 2004
1.635
1.656
1.635
1.641
1,127,566
+0.02(+1.28%)
Nov 02, 2004
1.620
1.640
1.612
1.621
797,122
-0.00(-0.06%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.