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
+0.14 (+1.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2004
1.606
1.650
1.579
1.630
1,647,580
+0.03(+2.16%)
Apr 29, 2004
1.624
1.640
1.580
1.596
1,250,903
-0.03(-1.76%)
Apr 28, 2004
1.661
1.666
1.614
1.624
702,047
-0.03(-1.61%)
Apr 27, 2004
1.661
1.671
1.646
1.651
1,358,442
+0.01(+0.36%)
Apr 26, 2004
1.661
1.676
1.642
1.645
640,162
-0.01(-0.36%)
Apr 23, 2004
1.676
1.681
1.633
1.651
1,078,434
-0.02(-1.30%)
Apr 22, 2004
1.664
1.676
1.656
1.673
1,414,240
+0.01(+0.53%)
Apr 21, 2004
1.649
1.671
1.626
1.664
686,830
+0.00(+0.30%)
Apr 20, 2004
1.677
1.677
1.651
1.659
666,539
-0.02(-1.00%)
Apr 19, 2004
1.683
1.683
1.651
1.676
593,494
+0.00(+0.18%)
Apr 16, 2004
1.676
1.676
1.664
1.673
700,018
+0.00(+0.12%)
Apr 15, 2004
1.671
1.682
1.657
1.671
921,184
+0.02(+1.01%)
Apr 14, 2004
1.661
1.670
1.649
1.654
615,813
-0.00(-0.06%)
Apr 13, 2004
1.666
1.675
1.630
1.655
922,198
-0.02(-1.24%)
Apr 12, 2004
1.684
1.686
1.672
1.676
979,011
+0.00(+0.00%)
Apr 08, 2004
1.708
1.708
1.674
1.676
948,576
-0.01(-0.47%)
Apr 07, 2004
1.686
1.696
1.671
1.684
1,183,944
-0.00(-0.12%)
Apr 06, 2004
1.681
1.695
1.676
1.686
1,437,574
+0.01(+0.65%)
Apr 05, 2004
1.688
1.688
1.659
1.675
866,400
-0.01(-0.64%)
Apr 02, 2004
1.693
1.695
1.678
1.686
1,393,950
-0.01(-0.47%)
Apr 01, 2004
1.676
1.694
1.666
1.693
1,570,476
+0.02(+1.06%)
Mar 31, 2004
1.675
1.782
1.655
1.676
759,875
+0.01(+0.59%)
Mar 30, 2004
1.651
1.671
1.651
1.666
855,240
-0.01(-0.53%)
Mar 29, 2004
1.695
1.695
1.646
1.675
1,206,264
+0.02(+1.43%)
Mar 26, 2004
1.670
1.670
1.626
1.651
1,347,282
-0.01(-0.53%)
Mar 25, 2004
1.661
1.668
1.657
1.660
915,096
+0.00(+0.24%)
Mar 24, 2004
1.666
1.666
1.626
1.656
1,134,233
+0.01(+0.48%)
Mar 23, 2004
1.676
1.676
1.646
1.648
937,416
-0.03(-1.53%)
Mar 22, 2004
1.728
1.728
1.651
1.674
1,843,382
-0.05(-2.97%)
Mar 19, 2004
1.745
1.749
1.707
1.725
763,933
+0.00(+0.11%)
Mar 18, 2004
1.686
1.726
1.681
1.723
7,302,514
+0.01(+0.57%)
Mar 17, 2004
1.736
1.741
1.711
1.713
1,745,988
-0.04(-2.30%)
Mar 16, 2004
1.755
1.789
1.753
1.754
2,470,356
-0.00(-0.06%)
Mar 15, 2004
1.756
1.771
1.751
1.755
1,647,580
-0.00(-0.06%)
Mar 12, 2004
1.759
1.762
1.730
1.756
1,236,699
-0.00(-0.22%)
Mar 11, 2004
1.750
1.773
1.730
1.759
986,113
+0.01(+0.56%)
Mar 10, 2004
1.773
1.774
1.750
1.750
1,211,336
-0.02(-1.17%)
Mar 09, 2004
1.756
1.770
1.726
1.770
1,430,473
+0.02(+1.41%)
Mar 08, 2004
1.774
1.774
1.736
1.746
3,387,482
-0.03(-1.61%)
Mar 05, 2004
1.770
1.779
1.764
1.774
934,372
+0.00(+0.00%)
Mar 04, 2004
1.772
1.782
1.769
1.774
534,652
+0.00(+0.17%)
Mar 03, 2004
1.774
1.782
1.765
1.771
881,617
-0.01(-0.66%)
Mar 02, 2004
1.782
1.783
1.769
1.783
1,114,957
+0.01(+0.33%)
Mar 01, 2004
1.779
1.783
1.770
1.777
893,792
-0.00(-0.11%)
Feb 27, 2004
1.779
1.783
1.764
1.779
774,078
-0.00(-0.22%)
Feb 26, 2004
1.793
1.793
1.755
1.783
1,186,988
+0.00(+0.00%)
Feb 25, 2004
1.780
1.799
1.767
1.783
1,338,151
+0.00(+0.17%)
Feb 24, 2004
1.730
1.789
1.713
1.780
1,451,778
+0.08(+4.70%)
Feb 23, 2004
1.699
1.708
1.688
1.700
1,035,824
+0.00(+0.17%)
Feb 20, 2004
1.681
1.711
1.681
1.697
842,051
+0.00(+0.12%)
Feb 19, 2004
1.720
1.740
1.687
1.695
1,391,921
-0.02(-1.26%)
Feb 18, 2004
1.679
1.729
1.678
1.717
6,229,152
+0.04(+2.29%)
Feb 17, 2004
1.654
1.690
1.654
1.679
1,118,001
+0.01(+0.65%)
Feb 13, 2004
1.678
1.689
1.656
1.668
401,749
-0.02(-0.94%)
Feb 12, 2004
1.695
1.699
1.670
1.684
694,946
+0.01(+0.47%)
Feb 11, 2004
1.675
1.681
1.667
1.676
442,330
+0.00(+0.30%)
Feb 10, 2004
1.691
1.691
1.666
1.671
534,652
-0.00(-0.24%)
Feb 09, 2004
1.654
1.685
1.647
1.675
679,728
+0.00(+0.29%)
Feb 06, 2004
1.648
1.688
1.647
1.670
453,490
+0.02(+1.44%)
Feb 05, 2004
1.652
1.656
1.626
1.646
902,922
+0.01(+0.85%)
Feb 04, 2004
1.675
1.675
1.630
1.632
584,363
-0.03(-2.01%)
Feb 03, 2004
1.680
1.686
1.656
1.666
346,965
-0.01(-0.59%)
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
.