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 (%)
Dec 30, 2022
10.84
10.95
10.77
10.87
1,392,798
+0.00(+0.00%)
Dec 29, 2022
10.83
10.95
10.78
10.87
824,272
+0.14(+1.28%)
Dec 28, 2022
10.85
10.88
10.70
10.73
751,787
-0.08(-0.76%)
Dec 27, 2022
10.69
10.87
10.63
10.81
713,960
+0.20(+1.90%)
Dec 23, 2022
10.48
10.71
10.46
10.61
886,163
+0.16(+1.49%)
Dec 22, 2022
10.69
10.77
10.38
10.46
1,003,671
-0.29(-2.73%)
Dec 21, 2022
10.48
10.85
10.33
10.75
2,032,622
+0.36(+3.44%)
Dec 20, 2022
10.47
10.49
10.27
10.39
1,625,624
-0.04(-0.35%)
Dec 19, 2022
10.41
10.62
10.39
10.43
879,398
+0.00(+0.00%)
Dec 16, 2022
10.26
10.61
10.25
10.43
4,530,081
+0.09(+0.89%)
Dec 15, 2022
10.38
10.41
10.17
10.34
848,824
-0.13(-1.23%)
Dec 14, 2022
10.38
10.58
10.36
10.47
793,143
+0.08(+0.79%)
Dec 13, 2022
10.53
10.61
10.31
10.38
2,625,295
+0.05(+0.44%)
Dec 12, 2022
10.30
10.40
10.21
10.34
700,649
+0.03(+0.27%)
Dec 09, 2022
10.08
10.32
10.06
10.31
890,600
+0.23(+2.27%)
Dec 08, 2022
9.935
10.09
9.852
10.08
816,400
+0.19(+1.95%)
Dec 07, 2022
10.08
10.09
9.889
9.889
544,679
-0.14(-1.43%)
Dec 06, 2022
10.12
10.22
9.988
10.03
638,774
-0.09(-0.89%)
Dec 05, 2022
10.18
10.19
10.06
10.12
650,731
-0.13(-1.32%)
Dec 02, 2022
10.03
10.28
9.961
10.26
573,538
+0.21(+2.06%)
Dec 01, 2022
9.988
10.12
9.988
10.05
608,523
+0.06(+0.63%)
Nov 30, 2022
9.907
9.997
9.691
9.988
792,014
+0.07(+0.73%)
Nov 29, 2022
9.745
9.916
9.709
9.916
753,605
+0.12(+1.19%)
Nov 28, 2022
9.736
9.817
9.736
9.799
528,117
+0.00(+0.00%)
Nov 25, 2022
9.853
9.893
9.763
9.799
253,196
-0.04(-0.46%)
Nov 23, 2022
9.826
9.889
9.767
9.844
516,767
+0.01(+0.09%)
Nov 22, 2022
9.781
9.880
9.718
9.835
729,268
+0.16(+1.67%)
Nov 21, 2022
9.988
10.04
9.610
9.673
969,404
-0.31(-3.15%)
Nov 18, 2022
9.880
10.01
9.709
9.988
1,453,936
+0.26(+2.68%)
Nov 17, 2022
9.637
9.754
9.601
9.727
1,038,252
-0.01(-0.09%)
Nov 16, 2022
9.655
9.898
9.601
9.736
1,194,619
+0.13(+1.31%)
Nov 15, 2022
9.709
9.817
9.552
9.610
824,250
-0.04(-0.37%)
Nov 14, 2022
9.403
10.18
9.403
9.646
1,411,202
+0.19(+2.00%)
Nov 11, 2022
9.565
9.637
9.273
9.457
801,766
-0.18(-1.87%)
Nov 10, 2022
9.502
9.646
9.403
9.637
838,189
+0.42(+4.59%)
Nov 09, 2022
9.511
9.556
9.196
9.214
1,071,274
-0.38(-3.94%)
Nov 08, 2022
9.844
9.844
9.507
9.592
834,734
-0.22(-2.29%)
Nov 07, 2022
9.538
9.826
9.484
9.817
729,177
+0.37(+3.90%)
Nov 04, 2022
9.367
9.516
9.295
9.448
771,004
+0.14(+1.55%)
Nov 03, 2022
9.097
9.345
9.034
9.304
704,264
+0.09(+0.98%)
Nov 02, 2022
9.484
9.565
9.174
9.214
1,139,568
-0.31(-3.31%)
Nov 01, 2022
9.610
9.664
9.493
9.529
1,139,409
-0.03(-0.28%)
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%)
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
.