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
)
11.10
+0.13 (+1.19%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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, 2022
9.538
9.628
9.484
9.556
742,054
+0.01(+0.09%)
Oct 28, 2022
9.358
9.682
9.340
9.547
861,247
+0.23(+2.51%)
Oct 27, 2022
9.133
9.322
9.115
9.313
821,888
+0.22(+2.37%)
Oct 26, 2022
8.998
9.169
8.915
9.097
711,537
+0.13(+1.40%)
Oct 25, 2022
8.719
8.985
8.719
8.971
624,980
+0.22(+2.57%)
Oct 24, 2022
8.692
8.809
8.598
8.746
586,930
+0.12(+1.36%)
Oct 21, 2022
8.512
8.670
8.431
8.629
625,204
+0.21(+2.46%)
Oct 20, 2022
8.530
8.656
8.368
8.422
838,275
-0.10(-1.16%)
Oct 19, 2022
8.530
8.629
8.500
8.521
700,828
-0.03(-0.32%)
Oct 18, 2022
8.674
8.818
8.539
8.548
792,865
-0.01(-0.11%)
Oct 17, 2022
8.467
8.656
8.467
8.557
820,605
+0.19(+2.26%)
Oct 14, 2022
8.512
8.643
8.350
8.368
646,662
-0.12(-1.38%)
Oct 13, 2022
8.224
8.620
8.161
8.485
1,236,085
+0.18(+2.17%)
Oct 12, 2022
8.314
8.350
8.233
8.305
555,602
+0.03(+0.33%)
Oct 11, 2022
8.215
8.386
8.213
8.278
780,053
+0.04(+0.55%)
Oct 10, 2022
8.053
8.292
8.053
8.233
777,853
+0.23(+2.92%)
Oct 07, 2022
8.134
8.215
7.954
7.999
847,812
-0.17(-2.09%)
Oct 06, 2022
8.278
8.287
8.121
8.170
549,031
-0.13(-1.52%)
Oct 05, 2022
8.224
8.346
8.197
8.296
488,028
-0.02(-0.22%)
Oct 04, 2022
8.215
8.404
8.197
8.314
908,502
+0.20(+2.44%)
Oct 03, 2022
7.990
8.188
7.963
8.116
889,776
+0.19(+2.38%)
Sep 30, 2022
8.080
8.152
7.909
7.927
1,178,381
-0.13(-1.56%)
Sep 29, 2022
7.990
8.089
7.900
8.053
1,032,228
+0.03(+0.34%)
Sep 28, 2022
7.927
8.062
7.801
8.026
761,001
+0.17(+2.18%)
Sep 27, 2022
7.945
8.094
7.837
7.855
740,015
-0.01(-0.11%)
Sep 26, 2022
7.999
8.089
7.774
7.864
885,361
-0.13(-1.69%)
Sep 23, 2022
8.206
8.215
7.900
7.999
820,367
-0.28(-3.37%)
Sep 22, 2022
8.341
8.359
8.251
8.278
637,006
-0.02(-0.22%)
Sep 21, 2022
8.458
8.512
8.287
8.296
707,607
-0.07(-0.86%)
Sep 20, 2022
8.368
8.418
8.296
8.368
499,023
-0.07(-0.85%)
Sep 19, 2022
8.314
8.476
8.314
8.440
623,931
+0.03(+0.32%)
Sep 16, 2022
8.215
8.427
8.170
8.413
1,865,605
+0.15(+1.85%)
Sep 15, 2022
8.341
8.395
8.206
8.260
729,763
-0.06(-0.76%)
Sep 14, 2022
8.341
8.395
8.184
8.323
1,059,915
-0.03(-0.32%)
Sep 13, 2022
8.799
8.799
8.297
8.350
1,542,321
-0.51(-5.77%)
Sep 12, 2022
8.835
8.958
8.764
8.861
877,156
+0.05(+0.60%)
Sep 09, 2022
8.535
8.817
8.526
8.808
803,572
+0.28(+3.31%)
Sep 08, 2022
8.482
8.584
8.368
8.526
625,573
-0.04(-0.41%)
Sep 07, 2022
8.447
8.570
8.363
8.562
768,546
+0.11(+1.36%)
Sep 06, 2022
8.570
8.637
8.421
8.447
847,392
-0.14(-1.64%)
Sep 02, 2022
8.773
8.799
8.500
8.588
1,014,112
-0.12(-1.42%)
Sep 01, 2022
8.667
8.729
8.451
8.711
1,315,300
+0.08(+0.92%)
Aug 31, 2022
8.729
8.852
8.553
8.632
1,008,130
-0.13(-1.51%)
Aug 30, 2022
8.905
8.984
8.729
8.764
666,145
-0.14(-1.58%)
Aug 29, 2022
8.817
8.971
8.817
8.905
553,121
+0.02(+0.20%)
Aug 26, 2022
9.196
9.196
8.888
8.888
660,487
-0.26(-2.79%)
Aug 25, 2022
9.046
9.169
9.046
9.143
510,244
+0.07(+0.78%)
Aug 24, 2022
9.099
9.156
9.046
9.073
805,613
-0.08(-0.87%)
Aug 23, 2022
9.134
9.192
9.099
9.152
437,072
-0.01(-0.10%)
Aug 22, 2022
9.205
9.249
9.125
9.161
582,440
-0.11(-1.23%)
Aug 19, 2022
9.346
9.407
9.222
9.275
866,248
-0.11(-1.13%)
Aug 18, 2022
9.354
9.553
9.354
9.381
591,727
-0.02(-0.19%)
Aug 17, 2022
9.513
9.513
9.271
9.398
956,729
-0.18(-1.93%)
Aug 16, 2022
9.548
9.645
9.443
9.583
742,721
+0.03(+0.28%)
Aug 15, 2022
9.495
9.627
9.425
9.557
916,887
+0.09(+0.93%)
Aug 12, 2022
9.390
9.504
9.266
9.469
2,021,809
+0.13(+1.42%)
Aug 11, 2022
9.328
9.460
9.275
9.337
840,929
+0.00(+0.00%)
Aug 10, 2022
9.407
9.420
9.222
9.337
848,508
+0.13(+1.44%)
Aug 09, 2022
9.302
9.385
9.143
9.205
1,042,295
-0.18(-1.88%)
Aug 08, 2022
9.275
9.460
9.249
9.381
914,952
+0.11(+1.14%)
Aug 05, 2022
9.627
9.680
8.817
9.275
1,211,719
-0.55(-5.56%)
Aug 04, 2022
10.02
10.02
9.768
9.821
882,558
-0.18(-1.76%)
Aug 03, 2022
9.997
10.13
9.834
9.997
667,330
+0.00(+0.00%)
Aug 02, 2022
10.06
10.12
9.865
9.997
860,364
+0.09(+0.89%)
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
.