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
)
11.09
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Nov 01, 2004
1.599
1.622
1.589
1.622
634,799
+0.02(+1.36%)
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%)
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
.