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 (%)
Apr 29, 2022
11.33
11.34
10.97
11.00
822,569
-0.33(-2.90%)
Apr 28, 2022
11.04
11.33
10.84
11.33
756,352
+0.34(+3.07%)
Apr 27, 2022
10.97
11.14
10.92
10.99
1,266,688
+0.02(+0.16%)
Apr 26, 2022
11.12
11.22
10.95
10.97
1,067,255
-0.23(-2.08%)
Apr 25, 2022
11.24
11.27
10.95
11.21
1,267,977
-0.06(-0.54%)
Apr 22, 2022
11.43
11.46
11.25
11.27
1,315,468
-0.16(-1.44%)
Apr 21, 2022
11.56
11.57
11.38
11.43
1,211,425
+0.04(+0.38%)
Apr 20, 2022
11.31
11.48
11.24
11.39
1,640,261
+0.13(+1.15%)
Apr 19, 2022
11.09
11.34
11.06
11.26
748,755
+0.25(+2.28%)
Apr 18, 2022
11.02
11.11
10.96
11.01
1,258,829
-0.07(-0.62%)
Apr 14, 2022
11.12
11.36
11.06
11.08
704,318
-0.01(-0.08%)
Apr 13, 2022
10.97
11.11
10.86
11.08
851,816
+0.18(+1.67%)
Apr 12, 2022
10.78
11.00
10.74
10.90
1,286,931
+0.18(+1.69%)
Apr 11, 2022
10.63
10.80
10.59
10.72
789,308
+0.16(+1.47%)
Apr 08, 2022
10.70
10.77
10.51
10.57
966,499
-0.07(-0.65%)
Apr 07, 2022
10.58
10.70
10.45
10.63
1,368,205
+0.11(+1.07%)
Apr 06, 2022
10.41
10.61
10.35
10.52
1,384,424
+0.08(+0.74%)
Apr 05, 2022
10.83
10.88
10.38
10.44
1,145,068
-0.37(-3.44%)
Apr 04, 2022
10.76
10.91
10.51
10.82
1,891,468
+0.03(+0.24%)
Apr 01, 2022
10.38
10.79
10.29
10.79
2,386,675
+0.38(+3.65%)
Mar 31, 2022
9.545
10.81
9.519
10.41
4,675,238
+1.25(+13.58%)
Mar 30, 2022
9.286
9.485
9.117
9.165
915,694
-0.11(-1.21%)
Mar 29, 2022
9.277
9.372
9.147
9.277
875,443
+0.06(+0.66%)
Mar 28, 2022
9.303
9.411
9.173
9.217
519,132
-0.14(-1.48%)
Mar 25, 2022
9.139
9.381
9.139
9.355
668,022
+0.26(+2.85%)
Mar 24, 2022
9.087
9.139
8.992
9.096
575,796
+0.07(+0.77%)
Mar 23, 2022
9.260
9.281
9.018
9.026
714,097
-0.24(-2.61%)
Mar 22, 2022
9.355
9.588
9.268
9.268
745,986
+0.02(+0.19%)
Mar 21, 2022
9.459
9.545
9.217
9.251
933,205
-0.23(-2.46%)
Mar 18, 2022
9.391
9.536
9.204
9.485
2,325,068
+0.20(+2.10%)
Mar 17, 2022
9.001
9.332
8.984
9.289
1,111,649
+0.25(+2.72%)
Mar 16, 2022
8.916
9.069
8.839
9.043
972,301
+0.13(+1.43%)
Mar 15, 2022
8.831
8.950
8.768
8.916
938,133
+0.27(+3.14%)
Mar 14, 2022
8.729
8.729
8.534
8.644
924,404
+0.04(+0.49%)
Mar 11, 2022
8.865
8.873
8.602
8.602
795,472
-0.25(-2.78%)
Mar 10, 2022
8.797
8.860
8.661
8.848
791,059
+0.02(+0.19%)
Mar 09, 2022
8.712
8.941
8.627
8.831
1,088,110
+0.29(+3.38%)
Mar 08, 2022
8.856
8.950
8.517
8.542
1,416,969
-0.31(-3.55%)
Mar 07, 2022
9.264
9.264
8.839
8.856
1,069,161
-0.48(-5.10%)
Mar 04, 2022
9.519
9.557
9.298
9.332
798,061
-0.36(-3.68%)
Mar 03, 2022
9.994
10.08
9.620
9.688
1,000,506
-0.35(-3.47%)
Mar 02, 2022
9.383
10.13
9.383
10.04
1,125,111
+0.61(+6.49%)
Mar 01, 2022
9.510
9.705
9.340
9.425
1,227,417
-0.09(-0.98%)
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%)
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
.