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 (%)
Feb 28, 2022
9.417
9.540
9.391
9.519
1,431,887
+0.01(+0.09%)
Feb 25, 2022
9.289
9.561
9.289
9.510
1,448,722
+0.30(+3.23%)
Feb 24, 2022
9.255
9.315
8.962
9.213
1,505,287
-0.19(-1.99%)
Feb 23, 2022
9.510
9.582
9.374
9.400
795,235
-0.03(-0.27%)
Feb 22, 2022
9.603
9.603
9.323
9.425
1,124,803
-0.10(-1.07%)
Feb 18, 2022
9.527
0
-0.37(-3.69%)
Feb 17, 2022
9.799
9.909
9.778
9.892
743,594
-0.03(-0.34%)
Feb 16, 2022
9.807
9.947
9.807
9.926
604,972
+0.08(+0.86%)
Feb 15, 2022
9.731
9.895
9.731
9.841
579,427
+0.14(+1.49%)
Feb 14, 2022
9.688
9.769
9.603
9.697
723,049
+0.08(+0.88%)
Feb 11, 2022
9.612
9.731
9.523
9.612
1,797,149
+0.09(+0.98%)
Feb 10, 2022
9.536
9.663
9.442
9.519
546,172
-0.08(-0.88%)
Feb 09, 2022
9.595
9.693
9.569
9.603
711,184
+0.02(+0.18%)
Feb 08, 2022
9.451
9.595
9.349
9.586
681,983
+0.14(+1.44%)
Feb 07, 2022
9.476
9.544
9.374
9.451
562,478
-0.04(-0.45%)
Feb 04, 2022
9.349
9.536
9.111
9.493
1,239,249
+0.08(+0.90%)
Feb 03, 2022
9.527
9.400
9.408
783,272
-0.14(-1.51%)
Feb 02, 2022
9.561
9.578
9.349
9.553
965,571
+0.07(+0.72%)
Feb 01, 2022
9.425
9.553
9.391
9.485
951,932
+0.05(+0.54%)
Jan 31, 2022
9.493
9.357
9.434
1,553,355
-0.14(-1.42%)
Jan 28, 2022
9.586
9.688
9.323
9.569
851,552
-0.02(-0.18%)
Jan 27, 2022
9.620
9.858
9.493
9.586
813,809
-0.08(-0.79%)
Jan 26, 2022
9.892
9.994
9.569
9.663
1,188,328
-0.10(-1.04%)
Jan 25, 2022
9.739
9.854
9.527
9.765
960,350
-0.08(-0.86%)
Jan 24, 2022
9.824
9.977
9.637
9.850
928,022
+0.02(+0.17%)
Jan 21, 2022
9.858
10.05
9.824
9.833
1,218,901
-0.07(-0.69%)
Jan 20, 2022
9.807
10.12
9.714
9.901
818,510
+0.06(+0.60%)
Jan 19, 2022
9.799
9.952
9.684
9.841
1,620,186
-0.03(-0.26%)
Jan 18, 2022
9.935
10.15
9.858
9.867
1,035,366
-0.07(-0.68%)
Jan 14, 2022
9.935
0
+0.04(+0.43%)
Jan 13, 2022
9.833
10.01
9.833
9.892
1,023,211
+0.14(+1.39%)
Jan 12, 2022
9.697
9.816
9.620
9.756
899,676
+0.08(+0.79%)
Jan 11, 2022
9.714
9.756
9.586
9.680
728,430
-0.06(-0.61%)
Jan 10, 2022
9.408
9.739
9.332
9.739
1,297,624
+0.39(+4.18%)
Jan 07, 2022
9.451
9.510
9.264
9.349
1,472,075
-0.07(-0.72%)
Jan 06, 2022
9.519
9.595
9.366
9.417
1,306,922
-0.18(-1.86%)
Jan 05, 2022
9.586
9.824
9.548
9.595
1,525,622
+0.01(+0.09%)
Jan 04, 2022
9.620
9.722
9.468
9.586
1,755,712
+0.03(+0.27%)
Jan 03, 2022
9.722
9.905
9.493
9.561
2,530,875
-0.19(-1.92%)
Dec 31, 2021
9.612
9.833
9.519
9.748
3,047,834
+0.15(+1.59%)
Dec 30, 2021
10.95
11.01
9.291
9.595
9,729,710
-0.74(-7.15%)
Dec 29, 2021
10.25
10.39
10.23
10.33
925,937
+0.06(+0.59%)
Dec 28, 2021
10.32
10.42
10.20
10.27
1,062,075
-0.11(-1.10%)
Dec 27, 2021
10.21
10.39
10.15
10.39
850,794
+0.17(+1.71%)
Dec 23, 2021
10.32
10.46
10.15
10.21
1,065,894
-0.11(-1.05%)
Dec 22, 2021
10.32
10.40
10.15
10.32
785,287
+0.00(+0.00%)
Dec 21, 2021
10.21
10.47
10.13
10.32
1,482,147
+0.17(+1.72%)
Dec 20, 2021
9.991
10.15
9.702
10.15
3,066,719
+0.07(+0.66%)
Dec 17, 2021
9.473
10.25
9.467
10.08
8,243,975
+0.61(+6.49%)
Dec 16, 2021
9.497
9.593
9.358
9.467
1,795,680
+0.05(+0.58%)
Dec 15, 2021
9.226
9.431
9.142
9.413
1,938,839
+0.26(+2.90%)
Dec 14, 2021
9.123
9.298
9.075
9.148
3,841,315
-0.02(-0.20%)
Dec 13, 2021
9.322
9.388
9.111
9.166
1,724,937
-0.21(-2.25%)
Dec 10, 2021
9.292
9.398
9.123
9.376
1,031,301
+0.09(+0.97%)
Dec 09, 2021
9.069
9.292
8.991
9.286
1,525,973
+0.16(+1.78%)
Dec 08, 2021
9.361
9.370
9.112
9.123
1,214,520
-0.17(-1.85%)
Dec 07, 2021
9.421
9.528
9.248
9.296
1,232,628
-0.04(-0.45%)
Dec 06, 2021
9.373
9.421
9.165
9.337
1,605,615
+0.01(+0.06%)
Dec 03, 2021
9.260
9.361
9.129
9.331
2,369,188
+0.11(+1.23%)
Dec 02, 2021
9.189
9.302
9.082
9.219
1,098,797
+0.15(+1.64%)
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
.