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 (%)
Dec 31, 2003
1.654
1.654
1.608
1.609
597,552
-0.04(-2.22%)
Dec 30, 2003
1.638
1.641
1.626
1.645
657,408
+0.01(+0.42%)
Dec 29, 2003
1.602
1.638
1.582
1.638
1,138,291
+0.05(+2.91%)
Dec 26, 2003
1.610
1.610
1.585
1.592
221,165
-0.02(-1.10%)
Dec 24, 2003
1.626
1.626
1.603
1.610
168,410
-0.03(-1.63%)
Dec 23, 2003
1.612
1.636
1.607
1.636
1,014,519
+0.03(+1.84%)
Dec 22, 2003
1.612
1.628
1.593
1.607
1,535,983
-0.01(-0.61%)
Dec 19, 2003
1.629
1.642
1.587
1.617
445,374
-0.02(-1.50%)
Dec 18, 2003
1.577
1.641
1.577
1.641
1,093,652
+0.04(+2.52%)
Dec 17, 2003
1.612
1.612
1.591
1.601
837,993
-0.05(-3.04%)
Dec 16, 2003
1.636
1.655
1.627
1.651
1,639,464
+0.01(+0.42%)
Dec 15, 2003
1.666
1.666
1.638
1.644
939,445
-0.03(-1.77%)
Dec 12, 2003
1.674
1.675
1.666
1.674
1,338,151
+0.00(+0.18%)
Dec 11, 2003
1.666
1.674
1.651
1.671
709,149
+0.00(+0.30%)
Dec 10, 2003
1.666
1.666
1.646
1.666
799,441
+0.00(+0.24%)
Dec 09, 2003
1.680
1.680
1.651
1.662
1,363,514
-0.01(-0.82%)
Dec 08, 2003
1.674
1.681
1.655
1.676
658,423
+0.01(+0.41%)
Dec 05, 2003
1.675
1.680
1.662
1.669
361,169
-0.02(-1.17%)
Dec 04, 2003
1.668
1.688
1.650
1.688
575,232
+0.02(+1.24%)
Dec 03, 2003
1.687
1.695
1.656
1.668
498,129
-0.02(-1.34%)
Dec 02, 2003
1.700
1.700
1.682
1.690
649,292
-0.01(-0.46%)
Dec 01, 2003
1.676
1.698
1.666
1.698
599,581
+0.02(+1.35%)
Nov 28, 2003
1.686
1.690
1.675
1.676
377,401
-0.01(-0.58%)
Nov 26, 2003
1.679
1.694
1.641
1.686
667,554
+0.01(+0.89%)
Nov 25, 2003
1.686
1.686
1.676
1.671
731,468
-0.02(-1.28%)
Nov 24, 2003
1.649
1.700
1.639
1.692
1,578,593
+0.05(+3.25%)
Nov 21, 2003
1.628
1.656
1.628
1.639
665,525
+0.02(+1.09%)
Nov 20, 2003
1.661
1.676
1.626
1.621
3,743,578
-0.05(-3.24%)
Nov 19, 2003
1.666
1.677
1.651
1.676
458,563
+0.02(+1.19%)
Nov 18, 2003
1.617
1.620
1.617
1.656
1,271,193
+0.03(+2.13%)
Nov 17, 2003
1.605
1.656
1.605
1.621
968,866
-0.02(-1.38%)
Nov 14, 2003
1.636
1.676
1.631
1.644
643,205
-0.01(-0.48%)
Nov 13, 2003
1.670
1.670
1.629
1.652
374,357
-0.01(-0.42%)
Nov 12, 2003
1.636
1.670
1.636
1.659
619,871
+0.02(+1.45%)
Nov 11, 2003
1.629
1.638
1.614
1.635
795,383
+0.01(+0.85%)
Nov 10, 2003
1.685
1.685
1.619
1.621
1,237,714
-0.05(-2.72%)
Nov 07, 2003
1.589
1.672
1.577
1.667
3,442,266
+0.10(+6.49%)
Nov 06, 2003
1.546
1.566
1.548
1.565
1,556,273
+0.02(+1.28%)
Nov 05, 2003
1.549
1.569
1.546
1.546
959,735
-0.03(-1.69%)
Nov 04, 2003
1.549
1.572
1.549
1.572
604,258
+0.02(+1.59%)
Nov 03, 2003
1.586
1.587
1.542
1.548
1,212,554
-0.00(-0.32%)
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%)
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
.