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
)
10.71
-0.23 (-2.10%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 5, 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 (%)
Mar 31, 2004
1.645
1.750
1.625
1.646
773,766
+0.01(+0.59%)
Mar 30, 2004
1.621
1.641
1.621
1.636
870,875
-0.01(-0.53%)
Mar 29, 2004
1.665
1.665
1.617
1.645
1,228,316
+0.02(+1.43%)
Mar 26, 2004
1.640
1.640
1.597
1.621
1,371,912
-0.01(-0.53%)
Mar 25, 2004
1.631
1.638
1.627
1.630
931,826
+0.00(+0.24%)
Mar 24, 2004
1.636
1.636
1.597
1.626
1,154,968
+0.01(+0.48%)
Mar 23, 2004
1.646
1.646
1.617
1.618
954,553
-0.03(-1.53%)
Mar 22, 2004
1.697
1.697
1.621
1.644
1,877,082
-0.05(-2.97%)
Mar 19, 2004
1.713
1.717
1.677
1.694
777,899
+0.00(+0.11%)
Mar 18, 2004
1.655
1.695
1.650
1.692
7,436,014
+0.01(+0.58%)
Mar 17, 2004
1.705
1.709
1.680
1.682
1,777,907
-0.04(-2.30%)
Mar 16, 2004
1.723
1.757
1.721
1.722
2,515,517
-0.00(-0.06%)
Mar 15, 2004
1.725
1.739
1.719
1.723
1,677,700
-0.00(-0.06%)
Mar 12, 2004
1.728
1.731
1.699
1.724
1,259,308
-0.00(-0.22%)
Mar 11, 2004
1.718
1.741
1.699
1.728
1,004,140
+0.01(+0.56%)
Mar 10, 2004
1.741
1.742
1.718
1.718
1,233,481
-0.02(-1.17%)
Mar 09, 2004
1.724
1.739
1.695
1.739
1,456,624
+0.02(+1.41%)
Mar 08, 2004
1.742
1.742
1.705
1.714
3,449,409
-0.03(-1.61%)
Mar 05, 2004
1.739
1.747
1.733
1.742
951,454
+0.00(+0.00%)
Mar 04, 2004
1.740
1.750
1.738
1.742
544,426
+0.00(+0.17%)
Mar 03, 2004
1.742
1.750
1.734
1.739
897,734
-0.01(-0.66%)
Mar 02, 2004
1.750
1.751
1.738
1.751
1,135,340
+0.01(+0.33%)
Mar 01, 2004
1.747
1.751
1.739
1.745
910,131
-0.00(-0.11%)
Feb 27, 2004
1.747
1.751
1.733
1.747
788,229
-0.00(-0.22%)
Feb 26, 2004
1.761
1.761
1.723
1.751
1,208,688
+0.00(+0.00%)
Feb 25, 2004
1.748
1.767
1.736
1.751
1,362,615
+0.00(+0.17%)
Feb 24, 2004
1.699
1.757
1.682
1.748
1,478,318
+0.08(+4.70%)
Feb 23, 2004
1.669
1.678
1.657
1.670
1,054,761
+0.00(+0.17%)
Feb 20, 2004
1.650
1.680
1.650
1.667
857,445
+0.00(+0.12%)
Feb 19, 2004
1.689
1.709
1.656
1.665
1,417,367
-0.02(-1.26%)
Feb 18, 2004
1.648
1.698
1.648
1.686
6,343,029
+0.04(+2.29%)
Feb 17, 2004
1.624
1.660
1.624
1.648
1,138,439
+0.01(+0.65%)
Feb 13, 2004
1.648
1.659
1.626
1.638
409,094
-0.02(-0.94%)
Feb 12, 2004
1.665
1.669
1.640
1.653
707,650
+0.01(+0.47%)
Feb 11, 2004
1.645
1.650
1.637
1.646
450,417
+0.00(+0.29%)
Feb 10, 2004
1.661
1.661
1.636
1.641
544,426
-0.00(-0.24%)
Feb 09, 2004
1.624
1.654
1.618
1.645
692,154
+0.00(+0.30%)
Feb 06, 2004
1.618
1.658
1.618
1.640
461,780
+0.02(+1.44%)
Feb 05, 2004
1.622
1.626
1.597
1.617
919,429
+0.01(+0.85%)
Feb 04, 2004
1.645
1.645
1.601
1.603
595,046
-0.03(-2.01%)
Feb 03, 2004
1.649
1.655
1.626
1.636
353,308
-0.01(-0.59%)
Feb 02, 2004
1.644
1.660
1.640
1.646
591,947
-0.01(-0.58%)
Jan 30, 2004
1.646
1.667
1.640
1.655
681,824
+0.02(+1.18%)
Jan 29, 2004
1.669
1.669
1.631
1.636
537,194
-0.01(-0.65%)
Jan 28, 2004
1.648
1.674
1.626
1.647
644,633
-0.01(-0.41%)
Jan 27, 2004
1.670
1.670
1.648
1.653
632,236
-0.02(-0.99%)
Jan 26, 2004
1.647
1.670
1.647
1.670
566,120
+0.02(+1.05%)
Jan 23, 2004
1.632
1.652
1.632
1.652
274,795
+0.03(+1.73%)
Jan 22, 2004
1.633
1.653
1.621
1.624
570,252
-0.02(-1.06%)
Jan 21, 2004
1.636
1.649
1.636
1.642
473,144
-0.00(-0.24%)
Jan 20, 2004
1.641
1.646
1.636
1.646
645,666
+0.00(+0.29%)
Jan 16, 2004
1.642
1.647
1.618
1.641
701,452
+0.01(+0.53%)
Jan 15, 2004
1.623
1.636
1.601
1.632
1,078,521
-0.00(-0.18%)
Jan 14, 2004
1.628
1.635
1.627
1.635
655,997
+0.01(+0.48%)
Jan 13, 2004
1.609
1.627
1.608
1.627
467,979
+0.01(+0.54%)
Jan 12, 2004
1.614
1.618
1.592
1.618
551,657
+0.03(+1.83%)
Jan 09, 2004
1.607
1.628
1.589
1.589
504,136
-0.02(-1.14%)
Jan 08, 2004
1.611
1.625
1.608
1.608
792,362
+0.01(+0.61%)
Jan 07, 2004
1.617
1.621
1.587
1.598
463,846
-0.03(-1.73%)
Jan 06, 2004
1.624
1.626
1.588
1.626
601,244
+0.02(+1.51%)
Jan 05, 2004
1.615
1.619
1.575
1.602
1,138,439
+0.01(+0.73%)
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
.