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
)
10.84
+0.04 (+0.37%)
Official Closing Price
Updated: 4:10 PM EDT, May 24, 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 (%)
Apr 30, 2002
1.861
1.891
1.833
1.891
2,182,209
+0.02(+1.00%)
Apr 29, 2002
2.026
2.026
1.862
1.872
15,994,667
-0.16(-7.67%)
Apr 26, 2002
2.097
2.113
2.026
2.028
1,611,770
-0.09(-4.10%)
Apr 25, 2002
2.057
2.145
2.057
2.114
620,772
+0.03(+1.68%)
Apr 24, 2002
2.122
2.125
2.048
2.080
894,806
-0.06(-2.68%)
Apr 23, 2002
2.114
2.145
2.043
2.137
1,253,847
+0.02(+0.84%)
Apr 22, 2002
2.231
2.231
2.115
2.119
1,882,449
-0.11(-5.01%)
Apr 19, 2002
2.253
2.253
2.231
2.231
919,413
-0.01(-0.24%)
Apr 18, 2002
2.257
2.294
2.228
2.236
1,196,803
-0.03(-1.34%)
Apr 17, 2002
2.289
2.296
2.266
2.266
1,339,972
-0.02(-0.98%)
Apr 16, 2002
2.240
2.300
2.240
2.289
1,521,171
+0.05(+2.40%)
Apr 15, 2002
2.318
2.319
2.226
2.235
2,091,610
-0.08(-3.59%)
Apr 12, 2002
2.324
2.391
2.280
2.318
1,564,793
-0.01(-0.23%)
Apr 11, 2002
2.304
2.333
2.303
2.324
1,238,188
+0.02(+0.85%)
Apr 10, 2002
2.290
2.308
2.236
2.304
1,196,803
+0.02(+0.66%)
Apr 09, 2002
2.299
2.325
2.289
2.289
867,962
+0.03(+1.35%)
Apr 08, 2002
2.199
2.284
2.178
2.258
993,235
+0.02(+0.96%)
Apr 05, 2002
2.351
2.365
2.213
2.237
1,451,823
-0.11(-4.87%)
Apr 04, 2002
2.387
2.387
2.346
2.351
581,624
-0.04(-1.79%)
Apr 03, 2002
2.378
2.413
2.342
2.394
846,710
-0.02(-0.78%)
Apr 02, 2002
2.435
2.472
2.358
2.413
1,422,742
-0.07(-2.70%)
Apr 01, 2002
2.557
2.557
2.461
2.480
3,243,673
-0.08(-3.01%)
Mar 29, 2002
2.518
2.570
2.502
2.557
731,504
+0.00(+0.00%)
Mar 28, 2002
2.518
2.570
2.502
2.557
731,504
+0.04(+1.60%)
Mar 27, 2002
2.472
2.522
2.441
2.517
603,994
+0.03(+1.26%)
Mar 26, 2002
2.474
2.518
2.473
2.485
1,150,944
+0.01(+0.51%)
Mar 25, 2002
2.520
2.547
2.472
2.473
1,056,990
-0.05(-1.88%)
Mar 22, 2002
2.482
2.548
2.461
2.520
834,407
+0.02(+0.64%)
Mar 21, 2002
2.491
2.526
2.415
2.504
958,561
+0.00(+0.00%)
Mar 20, 2002
2.502
2.509
2.490
2.504
663,275
+0.00(+0.00%)
Mar 19, 2002
2.468
2.543
2.468
2.504
898,162
-0.04(-1.72%)
Mar 18, 2002
2.579
2.593
2.548
2.548
734,859
-0.01(-0.35%)
Mar 15, 2002
2.549
2.566
2.544
2.557
907,110
+0.01(+0.35%)
Mar 14, 2002
2.606
2.606
2.542
2.548
494,380
-0.04(-1.69%)
Mar 13, 2002
2.529
2.593
2.529
2.592
623,009
+0.06(+2.47%)
Mar 12, 2002
2.512
2.550
2.496
2.529
3,542,315
+0.01(+0.43%)
Mar 11, 2002
2.528
2.533
2.428
2.519
2,862,262
-0.01(-0.35%)
Mar 08, 2002
2.588
2.664
2.527
2.527
1,466,364
-0.05(-2.04%)
Mar 07, 2002
2.633
2.642
2.551
2.580
558,135
-0.04(-1.60%)
Mar 06, 2002
2.490
2.625
2.490
2.622
1,979,759
+0.07(+2.73%)
Mar 05, 2002
2.576
2.612
2.477
2.553
1,258,321
-0.02(-0.94%)
Mar 04, 2002
2.454
2.577
2.440
2.577
1,691,184
+0.14(+5.96%)
Mar 01, 2002
2.523
2.523
2.432
2.432
2,372,355
-0.06(-2.30%)
Feb 28, 2002
2.530
2.530
2.463
2.489
1,704,606
-0.04(-1.63%)
Feb 27, 2002
2.682
2.682
2.474
2.530
2,607,242
-0.15(-5.70%)
Feb 26, 2002
2.625
2.749
2.602
2.683
1,855,605
+0.10(+3.98%)
Feb 25, 2002
2.546
2.590
2.539
2.580
1,356,750
+0.04(+1.62%)
Feb 22, 2002
2.483
2.539
2.441
2.539
1,157,656
+0.06(+2.27%)
Feb 21, 2002
2.468
2.517
2.468
2.483
1,822,049
-0.04(-1.66%)
Feb 20, 2002
2.370
2.526
2.370
2.525
1,329,906
+0.16(+6.57%)
Feb 19, 2002
2.468
2.468
2.333
2.369
1,178,907
-0.04(-1.49%)
Feb 18, 2002
2.346
2.441
2.346
2.405
1,101,730
+0.00(+0.00%)
Feb 15, 2002
2.346
2.441
2.346
2.405
1,101,730
+0.07(+3.06%)
Feb 14, 2002
2.329
2.410
2.329
2.333
754,993
+0.02(+0.77%)
Feb 13, 2002
2.480
2.490
2.281
2.316
1,397,016
-0.14(-5.85%)
Feb 12, 2002
2.344
2.502
2.342
2.460
2,128,521
+0.12(+4.92%)
Feb 11, 2002
2.207
2.347
2.181
2.344
831,051
+0.14(+6.50%)
Feb 08, 2002
2.226
2.346
2.170
2.201
1,558,081
-0.00(-0.12%)
Feb 07, 2002
2.146
2.225
2.080
2.204
3,112,808
-0.03(-1.32%)
Feb 06, 2002
2.369
2.375
2.217
2.233
3,946,097
-0.14(-6.09%)
Feb 05, 2002
2.409
2.409
2.356
2.378
553,661
-0.04(-1.52%)
Feb 04, 2002
2.477
2.477
2.392
2.415
914,939
-0.08(-3.09%)
Feb 01, 2002
2.511
2.512
2.477
2.492
1,251,610
-0.01(-0.46%)
Jan 31, 2002
2.499
2.508
2.421
2.503
1,816,457
+0.02(+0.83%)
Jan 30, 2002
2.417
2.535
2.405
2.483
1,249,373
+0.05(+1.95%)
Jan 29, 2002
2.466
2.494
2.414
2.435
111,850
-0.05(-2.12%)
Jan 28, 2002
2.575
2.589
2.475
2.488
982,050
-0.09(-3.37%)
Jan 25, 2002
2.575
2.624
2.570
2.575
11,185,082
-0.04(-1.54%)
Jan 24, 2002
2.620
2.664
2.586
2.615
1,540,185
-0.01(-0.44%)
Jan 23, 2002
2.503
2.627
2.497
2.627
2,936,084
+0.11(+4.37%)
Jan 22, 2002
2.521
2.588
2.494
2.517
4,397,974
-0.01(-0.35%)
Jan 21, 2002
2.448
2.548
2.423
2.526
1,999,892
+0.00(+0.00%)
Jan 18, 2002
2.448
2.548
2.423
2.526
1,999,892
+0.07(+2.76%)
Jan 17, 2002
2.388
2.458
2.369
2.458
2,301,889
+0.07(+2.73%)
Jan 16, 2002
2.445
2.450
2.392
2.392
2,788,441
-0.03(-1.25%)
Jan 15, 2002
2.432
2.446
2.396
2.423
4,623,913
-0.01(-0.55%)
Jan 14, 2002
2.454
2.494
2.390
2.436
3,223,540
-0.02(-0.66%)
Jan 11, 2002
2.481
2.529
2.418
2.452
3,418,161
-0.03(-1.33%)
Jan 10, 2002
2.527
2.548
2.405
2.485
5,694,325
-0.45(-15.37%)
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
.