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
)
10.80
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 31, 2003
1.582
1.590
1.538
1.552
704,076
-0.02(-1.38%)
Oct 30, 2003
1.578
1.580
1.572
1.574
546,826
+0.00(+0.13%)
Oct 29, 2003
1.518
1.572
1.518
1.572
620,886
+0.04(+2.64%)
Oct 28, 2003
1.526
1.551
1.503
1.532
940,459
+0.03(+1.70%)
Oct 27, 2003
1.482
1.506
1.482
1.506
506,245
+0.03(+2.21%)
Oct 24, 2003
1.508
1.508
1.457
1.474
792,340
-0.02(-1.32%)
Oct 23, 2003
1.479
1.498
1.479
1.493
928,285
+0.02(+1.41%)
Oct 22, 2003
1.492
1.497
1.473
1.473
592,479
-0.02(-1.32%)
Oct 21, 2003
1.488
1.496
1.480
1.492
557,985
+0.01(+0.87%)
Oct 20, 2003
1.489
1.494
1.470
1.480
827,848
-0.01(-0.73%)
Oct 17, 2003
1.504
1.504
1.479
1.490
393,633
-0.00(-0.13%)
Oct 16, 2003
1.470
1.497
1.470
1.492
364,212
+0.00(+0.20%)
Oct 15, 2003
1.518
1.518
1.483
1.489
671,612
-0.03(-1.76%)
Oct 14, 2003
1.491
1.527
1.485
1.516
867,414
+0.02(+1.18%)
Oct 13, 2003
1.495
1.495
1.495
1.498
405,807
+0.00(+0.20%)
Oct 10, 2003
1.498
1.498
1.498
1.495
864,370
+0.01(+0.80%)
Oct 09, 2003
1.527
1.534
1.480
1.483
1,318,875
-0.05(-3.09%)
Oct 08, 2003
1.488
1.533
1.480
1.531
3,555,892
+0.03(+1.84%)
Oct 07, 2003
1.496
1.496
1.475
1.503
813,645
+0.02(+1.60%)
Oct 06, 2003
1.444
1.461
1.444
1.480
1,450,763
+0.05(+3.16%)
Oct 03, 2003
1.444
1.444
1.434
1.434
905,966
-0.00(-0.07%)
Oct 02, 2003
1.444
1.449
1.430
1.435
410,880
-0.00(-0.34%)
Oct 01, 2003
1.424
1.464
1.424
1.440
569,145
+0.02(+1.46%)
Sep 30, 2003
1.428
1.432
1.411
1.419
865,385
+0.01(+0.70%)
Sep 29, 2003
1.416
1.419
1.399
1.410
1,282,353
+0.01(+0.92%)
Sep 26, 2003
1.434
1.437
1.391
1.397
446,388
-0.03(-2.28%)
Sep 25, 2003
1.452
1.479
1.429
1.429
1,367,572
-0.03(-2.23%)
Sep 24, 2003
1.491
1.526
1.473
1.462
1,028,723
-0.05(-3.32%)
Sep 23, 2003
1.461
1.512
1.461
1.512
676,684
+0.04(+2.82%)
Sep 22, 2003
1.474
1.493
1.469
1.471
1,076,405
-0.04(-2.36%)
Sep 19, 2003
1.507
1.507
1.484
1.506
1,051,042
-0.01(-0.97%)
Sep 18, 2003
1.513
1.534
1.485
1.521
1,479,170
-0.00(-0.19%)
Sep 17, 2003
1.577
1.533
1.488
1.524
1,428,444
+0.02(+1.46%)
Sep 16, 2003
1.497
1.513
1.497
1.502
1,609,586
+0.02(+1.39%)
Sep 15, 2003
1.465
1.487
1.464
1.481
1,156,857
+0.03(+1.74%)
Sep 12, 2003
1.461
1.464
1.428
1.456
671,104
-0.00(-0.26%)
Sep 11, 2003
1.414
1.464
1.414
1.460
922,502
+0.05(+3.32%)
Sep 10, 2003
1.417
1.445
1.409
1.413
1,170,705
+0.02(+1.07%)
Sep 09, 2003
1.420
1.426
1.395
1.398
671,104
-0.02(-1.59%)
Sep 08, 2003
1.399
1.420
1.387
1.420
817,043
+0.02(+1.54%)
Sep 05, 2003
1.432
1.432
1.389
1.399
1,015,179
-0.02(-1.39%)
Sep 04, 2003
1.444
1.450
1.384
1.418
1,378,428
-0.02(-1.11%)
Sep 03, 2003
1.449
1.455
1.418
1.434
846,870
-0.01(-0.39%)
Sep 02, 2003
1.364
1.440
1.337
1.440
6,747,267
+0.09(+6.31%)
Aug 29, 2003
1.371
1.385
1.333
1.355
824,500
-0.03(-1.84%)
Aug 28, 2003
1.371
1.387
1.314
1.380
1,282,556
+0.00(+0.00%)
Aug 27, 2003
1.328
1.382
1.314
1.380
1,178,161
+0.04(+3.23%)
Aug 26, 2003
1.352
1.359
1.318
1.337
1,158,987
-0.02(-1.11%)
Aug 25, 2003
1.342
1.352
1.313
1.352
857,522
+0.01(+0.63%)
Aug 22, 2003
1.408
1.408
1.343
1.343
1,875,898
-0.06(-4.60%)
Aug 21, 2003
1.408
1.408
1.399
1.408
581,624
+0.00(+0.07%)
Aug 20, 2003
1.399
1.408
1.394
1.407
429,294
-0.00(-0.07%)
Aug 19, 2003
1.415
1.422
1.389
1.408
2,310,518
-0.01(-0.40%)
Aug 18, 2003
1.389
1.446
1.371
1.414
5,677,760
+0.01(+0.74%)
Aug 15, 2003
1.544
1.544
1.345
1.403
4,060,717
-0.16(-10.48%)
Aug 14, 2003
1.558
1.575
1.540
1.568
948,068
+0.02(+1.52%)
Aug 13, 2003
1.605
1.613
1.540
1.544
1,092,942
-0.07(-4.08%)
Aug 12, 2003
1.591
1.610
1.550
1.610
807,456
+0.02(+1.18%)
Aug 11, 2003
1.520
1.591
1.519
1.591
750,998
+0.07(+4.76%)
Aug 08, 2003
1.547
1.549
1.519
1.519
820,239
-0.03(-1.88%)
Aug 07, 2003
1.561
1.561
1.535
1.548
411,184
-0.01(-0.84%)
Aug 06, 2003
1.542
1.563
1.538
1.561
363,248
+0.03(+2.02%)
Aug 05, 2003
1.571
1.582
1.530
1.530
578,428
-0.04(-2.63%)
Aug 04, 2003
1.601
1.601
1.563
1.571
365,379
-0.02(-0.95%)
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
.