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
)
11.09
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
May 28, 2004
1.567
1.587
1.548
1.567
426,098
+0.01(+0.89%)
May 27, 2004
1.551
1.562
1.543
1.553
516,390
+0.01(+0.38%)
May 26, 2004
1.533
1.557
1.523
1.548
751,759
+0.00(+0.19%)
May 25, 2004
1.504
1.558
1.504
1.545
1,113,942
+0.03(+1.69%)
May 24, 2004
1.539
1.551
1.496
1.519
1,152,494
-0.02(-1.28%)
May 21, 2004
1.529
1.557
1.529
1.539
749,730
+0.01(+0.91%)
May 20, 2004
1.538
1.552
1.501
1.525
1,034,810
+0.01(+0.45%)
May 19, 2004
1.574
1.582
1.509
1.518
968,866
-0.03(-2.04%)
May 18, 2004
1.559
1.560
1.534
1.550
524,506
-0.01(-0.57%)
May 17, 2004
1.533
1.585
1.522
1.558
781,180
+0.01(+0.76%)
May 14, 2004
1.577
1.621
1.547
1.547
1,674,972
-0.05(-2.85%)
May 13, 2004
1.548
1.592
1.494
1.592
1,946,863
+0.02(+1.25%)
May 12, 2004
1.523
1.596
1.434
1.572
3,779,086
+0.04(+2.90%)
May 11, 2004
1.559
1.559
1.488
1.528
2,359,773
-0.02(-1.02%)
May 10, 2004
1.563
1.573
1.479
1.544
1,736,858
-0.02(-1.26%)
May 07, 2004
1.626
1.632
1.557
1.563
1,158,581
-0.05(-3.23%)
May 06, 2004
1.633
1.646
1.578
1.616
1,805,845
-0.03(-1.74%)
May 05, 2004
1.667
1.667
1.619
1.644
864,370
-0.01(-0.48%)
May 04, 2004
1.660
1.660
1.627
1.652
555,956
-0.01(-0.42%)
May 03, 2004
1.636
1.681
1.619
1.659
1,374,674
+0.03(+1.75%)
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%)
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
.