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
-0.29 (-2.61%)
Official Closing 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 29, 2004
1.615
1.615
1.589
1.600
797,122
-0.01(-0.71%)
Oct 28, 2004
1.598
1.618
1.575
1.611
924,662
+0.02(+1.17%)
Oct 27, 2004
1.552
1.593
1.552
1.593
740,116
+0.02(+1.58%)
Oct 26, 2004
1.573
1.574
1.558
1.568
1,018,384
+0.00(+0.00%)
Oct 25, 2004
1.578
1.578
1.546
1.568
856,061
+0.02(+1.27%)
Oct 22, 2004
1.553
1.573
1.547
1.548
649,292
-0.00(-0.27%)
Oct 21, 2004
1.552
1.561
1.547
1.552
674,414
+0.00(+0.00%)
Oct 20, 2004
1.552
1.563
1.546
1.552
550,739
-0.01(-0.53%)
Oct 19, 2004
1.547
1.565
1.547
1.561
874,419
+0.01(+0.67%)
Oct 18, 2004
1.562
1.565
1.539
1.550
1,032,877
-0.01(-0.73%)
Oct 15, 2004
1.556
1.570
1.550
1.562
1,086,985
+0.01(+0.40%)
Oct 14, 2004
1.553
1.565
1.547
1.556
2,065,755
+0.00(+0.13%)
Oct 13, 2004
1.567
1.572
1.552
1.553
494,699
-0.01(-0.66%)
Oct 12, 2004
1.568
1.573
1.553
1.564
892,777
-0.01(-0.53%)
Oct 11, 2004
1.576
1.595
1.563
1.572
480,206
-0.00(-0.20%)
Oct 08, 2004
1.579
1.594
1.570
1.575
417,402
-0.01(-0.33%)
Oct 07, 2004
1.609
1.618
1.578
1.580
802,920
-0.03(-1.86%)
Oct 06, 2004
1.619
1.636
1.606
1.610
842,534
-0.01(-0.57%)
Oct 05, 2004
1.609
1.635
1.590
1.620
873,453
+0.01(+0.90%)
Oct 04, 2004
1.563
1.620
1.563
1.605
1,001,959
+0.03(+2.04%)
Oct 01, 2004
1.573
1.574
1.563
1.573
1,222,255
+0.02(+1.13%)
Sep 30, 2004
1.568
1.588
1.556
1.556
897,608
-0.00(-0.20%)
Sep 29, 2004
1.563
1.566
1.545
1.559
718,859
+0.01(+0.40%)
Sep 28, 2004
1.523
1.562
1.523
1.552
578,759
+0.02(+1.63%)
Sep 27, 2004
1.552
1.552
1.520
1.528
907,270
-0.03(-1.73%)
Sep 24, 2004
1.570
1.570
1.549
1.555
632,867
-0.01(-0.79%)
Sep 23, 2004
1.570
1.576
1.551
1.567
1,251,241
-0.00(-0.13%)
Sep 22, 2004
1.573
1.578
1.557
1.569
795,190
+0.01(+0.40%)
Sep 21, 2004
1.552
1.589
1.552
1.563
1,824,203
+0.02(+1.14%)
Sep 20, 2004
1.630
1.630
1.544
1.545
2,040,634
-0.09(-5.63%)
Sep 17, 2004
1.682
1.682
1.609
1.637
2,385,571
-0.04(-2.65%)
Sep 16, 2004
1.677
1.696
1.660
1.682
2,245,470
-0.04(-2.39%)
Sep 15, 2004
1.730
1.730
1.711
1.723
1,821,063
-0.01(-0.40%)
Sep 14, 2004
1.724
1.734
1.705
1.730
1,652,653
+0.01(+0.86%)
Sep 13, 2004
1.720
1.725
1.704
1.715
1,097,710
-0.00(-0.29%)
Sep 10, 2004
1.688
1.720
1.659
1.720
1,194,090
+0.03(+1.93%)
Sep 09, 2004
1.676
1.692
1.666
1.688
1,829,179
+0.04(+2.52%)
Sep 08, 2004
1.682
1.684
1.646
1.646
500,158
-0.02(-0.95%)
Sep 07, 2004
1.679
1.685
1.661
1.662
897,850
-0.02(-1.00%)
Sep 03, 2004
1.646
1.685
1.641
1.679
792,340
+0.03(+1.98%)
Sep 02, 2004
1.636
1.646
1.635
1.646
353,052
+0.01(+0.48%)
Sep 01, 2004
1.640
1.645
1.625
1.638
1,254,961
-0.01(-0.72%)
Aug 31, 2004
1.628
1.667
1.615
1.650
965,822
+0.02(+1.33%)
Aug 30, 2004
1.660
1.660
1.627
1.628
604,653
-0.03(-1.67%)
Aug 27, 2004
1.626
1.661
1.626
1.656
893,792
+0.03(+2.07%)
Aug 26, 2004
1.617
1.626
1.611
1.622
1,030,752
+0.01(+0.86%)
Aug 25, 2004
1.604
1.623
1.584
1.609
708,134
+0.00(+0.31%)
Aug 24, 2004
1.586
1.609
1.567
1.604
1,563,375
+0.03(+1.94%)
Aug 23, 2004
1.586
1.587
1.566
1.573
1,008,432
+0.01(+0.44%)
Aug 20, 2004
1.546
1.573
1.546
1.566
471,751
+0.02(+1.21%)
Aug 19, 2004
1.577
1.577
1.538
1.548
658,423
-0.03(-1.87%)
Aug 18, 2004
1.541
1.577
1.535
1.577
615,813
+0.02(+1.39%)
Aug 17, 2004
1.571
1.571
1.531
1.555
467,693
-0.01(-0.57%)
Aug 16, 2004
1.538
1.564
1.509
1.564
952,634
+0.02(+1.21%)
Aug 13, 2004
1.518
1.553
1.518
1.546
1,306,701
-0.01(-0.38%)
Aug 12, 2004
1.578
1.578
1.546
1.551
642,191
-0.03(-1.69%)
Aug 11, 2004
1.528
1.590
1.480
1.578
1,727,727
+0.06(+3.89%)
Aug 10, 2004
1.517
1.586
1.483
1.519
1,161,625
-0.01(-0.64%)
Aug 09, 2004
1.538
1.538
1.523
1.529
638,133
+0.00(+0.06%)
Aug 06, 2004
1.538
1.556
1.518
1.528
997,273
-0.01(-0.64%)
Aug 05, 2004
1.553
1.563
1.535
1.538
697,989
-0.02(-1.33%)
Aug 04, 2004
1.544
1.568
1.544
1.558
551,898
+0.01(+0.96%)
Aug 03, 2004
1.580
1.582
1.543
1.544
664,510
-0.04(-2.31%)
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
.