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 29, 2005
1.594
1.628
1.573
1.628
1,733,379
+0.05(+3.42%)
Apr 28, 2005
1.604
1.604
1.574
1.574
768,136
-0.02(-1.36%)
Apr 27, 2005
1.582
1.608
1.568
1.596
1,278,295
+0.03(+1.65%)
Apr 26, 2005
1.599
1.604
1.570
1.570
1,692,798
-0.01(-0.91%)
Apr 25, 2005
1.573
1.594
1.573
1.585
1,759,467
+0.02(+1.59%)
Apr 22, 2005
1.578
1.590
1.552
1.560
2,015,512
-0.01(-0.66%)
Apr 21, 2005
1.584
1.595
1.558
1.570
1,726,616
-0.00(-0.20%)
Apr 20, 2005
1.612
1.625
1.564
1.573
1,999,087
-0.02(-1.36%)
Apr 19, 2005
1.607
1.612
1.579
1.595
1,723,717
-0.00(-0.13%)
Apr 18, 2005
1.573
1.602
1.557
1.597
1,825,169
+0.04(+2.59%)
Apr 15, 2005
1.589
1.593
1.557
1.557
956,547
-0.02(-1.57%)
Apr 14, 2005
1.607
1.607
1.571
1.581
1,996,188
-0.01(-0.71%)
Apr 13, 2005
1.621
1.622
1.590
1.593
645,427
-0.02(-1.09%)
Apr 12, 2005
1.609
1.619
1.599
1.610
832,872
+0.00(+0.19%)
Apr 11, 2005
1.635
1.639
1.604
1.607
1,021,283
-0.01(-0.38%)
Apr 08, 2005
1.623
1.635
1.608
1.614
808,717
-0.01(-0.57%)
Apr 07, 2005
1.618
1.632
1.604
1.623
1,025,148
+0.01(+0.51%)
Apr 06, 2005
1.604
1.628
1.601
1.615
1,764,298
+0.02(+0.97%)
Apr 05, 2005
1.594
1.609
1.593
1.599
1,840,629
+0.01(+0.59%)
Apr 04, 2005
1.584
1.604
1.584
1.590
1,951,743
-0.00(-0.19%)
Apr 01, 2005
1.593
1.620
1.581
1.593
1,998,121
+0.00(+0.06%)
Mar 31, 2005
1.640
1.640
1.589
1.592
3,145,011
-0.05(-3.03%)
Mar 30, 2005
1.636
1.650
1.623
1.641
1,000,993
+0.03(+1.60%)
Mar 29, 2005
1.618
1.634
1.616
1.616
1,238,680
-0.00(-0.06%)
Mar 28, 2005
1.630
1.634
1.617
1.617
815,480
-0.01(-0.57%)
Mar 24, 2005
1.599
1.633
1.599
1.626
1,511,151
+0.03(+1.81%)
Mar 23, 2005
1.651
1.654
1.597
1.597
2,019,377
-0.06(-3.38%)
Mar 22, 2005
1.678
1.682
1.646
1.653
1,297,619
-0.02(-1.48%)
Mar 21, 2005
1.695
1.697
1.644
1.678
2,256,099
-0.01(-0.86%)
Mar 18, 2005
1.688
1.692
1.676
1.692
1,949,810
+0.00(+0.18%)
Mar 17, 2005
1.687
1.699
1.656
1.689
1,956,574
+0.00(+0.12%)
Mar 16, 2005
1.684
1.739
1.663
1.687
3,375,935
-0.07(-3.78%)
Mar 15, 2005
1.739
1.757
1.734
1.753
2,544,995
+0.03(+1.50%)
Mar 14, 2005
1.718
1.736
1.711
1.727
1,421,294
+0.02(+1.15%)
Mar 11, 2005
1.697
1.725
1.697
1.708
1,524,678
+0.00(+0.18%)
Mar 10, 2005
1.728
1.728
1.699
1.705
1,735,312
-0.01(-0.78%)
Mar 09, 2005
1.723
1.737
1.716
1.718
2,709,251
+0.01(+0.61%)
Mar 08, 2005
1.713
1.725
1.700
1.708
2,501,516
-0.01(-0.30%)
Mar 07, 2005
1.718
1.732
1.708
1.713
1,975,898
-0.01(-0.84%)
Mar 04, 2005
1.722
1.728
1.710
1.727
1,789,419
+0.02(+1.03%)
Mar 03, 2005
1.682
1.711
1.671
1.710
2,234,842
+0.03(+1.79%)
Mar 02, 2005
1.722
1.724
1.680
1.680
861,858
-0.03(-1.87%)
Mar 01, 2005
1.728
1.740
1.698
1.712
1,413,564
-0.02(-0.96%)
Feb 28, 2005
1.671
1.728
1.659
1.728
2,374,942
+0.05(+3.28%)
Feb 25, 2005
1.670
1.687
1.670
1.674
1,226,119
+0.00(+0.25%)
Feb 24, 2005
1.683
1.683
1.656
1.669
2,670,603
+0.01(+0.44%)
Feb 23, 2005
1.648
1.677
1.646
1.662
3,211,680
+0.02(+0.94%)
Feb 22, 2005
1.661
1.671
1.640
1.647
953,648
-0.01(-0.56%)
Feb 18, 2005
1.680
1.681
1.651
1.656
868,622
-0.02(-1.23%)
Feb 17, 2005
1.713
1.718
1.677
1.677
1,325,639
-0.04(-2.11%)
Feb 16, 2005
1.728
1.728
1.705
1.713
638,664
-0.02(-0.90%)
Feb 15, 2005
1.721
1.740
1.710
1.728
975,871
+0.01(+0.36%)
Feb 14, 2005
1.705
1.730
1.705
1.722
869,588
+0.02(+1.03%)
Feb 11, 2005
1.744
1.748
1.697
1.705
729,488
-0.00(-0.24%)
Feb 10, 2005
1.698
1.718
1.683
1.709
530,449
+0.01(+0.61%)
Feb 09, 2005
1.723
1.729
1.697
1.698
708,231
-0.03(-1.56%)
Feb 08, 2005
1.744
1.744
1.703
1.725
633,833
+0.01(+0.36%)
Feb 07, 2005
1.723
1.723
1.697
1.719
884,081
+0.01(+0.48%)
Feb 04, 2005
1.671
1.739
1.664
1.711
2,779,784
+0.05(+2.93%)
Feb 03, 2005
1.674
1.674
1.651
1.662
949,783
+0.00(+0.19%)
Feb 02, 2005
1.671
1.674
1.652
1.659
708,231
-0.01(-0.74%)
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
.