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: 7:00 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 (%)
Jun 28, 2002
1.565
1.611
1.565
1.574
2,318,667
+0.03(+1.67%)
Jun 27, 2002
1.564
1.573
1.526
1.548
1,954,033
+0.05(+3.40%)
Jun 26, 2002
1.381
1.497
1.363
1.497
2,233,660
+0.07(+4.95%)
Jun 25, 2002
1.521
1.546
1.422
1.426
1,735,924
-0.12(-7.59%)
Jun 21, 2002
1.638
1.638
1.615
1.543
1,494,327
-0.07(-4.48%)
Jun 20, 2002
1.630
1.666
1.616
1.616
780,718
-0.04(-2.38%)
Jun 19, 2002
1.638
1.699
1.623
1.655
758,348
+0.02(+1.04%)
Jun 18, 2002
1.636
1.650
1.542
1.638
1,940,611
-0.02(-1.13%)
Jun 17, 2002
1.743
1.744
1.650
1.657
1,017,842
-0.09(-5.12%)
Jun 14, 2002
1.739
1.767
1.734
1.746
440,692
+0.01(+0.31%)
Jun 12, 2002
1.721
1.741
1.699
1.741
925,006
+0.02(+1.14%)
Jun 11, 2002
1.743
1.779
1.721
1.721
332,196
-0.03(-1.69%)
Jun 10, 2002
1.728
1.794
1.728
1.751
716,963
+0.02(+1.29%)
Jun 07, 2002
1.722
1.743
1.703
1.728
785,192
-0.00(-0.10%)
Jun 06, 2002
1.793
1.800
1.721
1.730
888,095
-0.07(-3.78%)
Jun 05, 2002
1.788
1.822
1.788
1.798
1,695,658
-0.02(-1.32%)
May 31, 2002
1.768
1.822
1.768
1.822
1,178,907
+0.03(+1.80%)
May 28, 2002
1.712
1.794
1.666
1.790
2,014,433
+0.10(+5.93%)
May 27, 2002
1.667
1.721
1.654
1.690
577,150
+0.00(+0.00%)
May 24, 2002
1.667
1.721
1.654
1.690
577,150
+0.04(+2.16%)
May 23, 2002
1.699
1.718
1.654
1.654
1,059,227
-0.05(-2.68%)
May 22, 2002
1.717
1.751
1.698
1.700
1,072,649
-0.02(-0.99%)
May 21, 2002
1.654
1.721
1.609
1.717
1,178,907
+0.06(+3.90%)
May 20, 2002
1.743
1.744
1.645
1.652
593,927
-0.08(-4.74%)
May 17, 2002
1.711
1.761
1.701
1.734
472,010
+0.02(+1.36%)
May 16, 2002
1.789
1.810
1.674
1.711
1,378,002
-0.08(-4.54%)
May 15, 2002
1.850
1.854
1.788
1.793
1,231,477
-0.06(-3.05%)
May 14, 2002
1.777
1.860
1.757
1.849
1,254,966
+0.09(+5.35%)
May 13, 2002
1.788
1.789
1.675
1.755
3,467,375
-0.03(-1.60%)
May 10, 2002
1.793
1.833
1.758
1.784
1,312,010
-0.01(-0.50%)
May 09, 2002
1.855
1.877
1.757
1.793
899,280
-0.06(-3.33%)
May 08, 2002
1.851
1.890
1.815
1.854
1,269,506
+0.00(+0.19%)
May 07, 2002
1.855
1.911
1.834
1.851
1,103,967
-0.01(-0.72%)
May 06, 2002
1.967
1.967
1.860
1.864
2,816,403
-0.09(-4.79%)
May 03, 2002
1.913
1.958
1.877
1.958
721,437
+0.06(+3.06%)
May 02, 2002
1.892
1.964
1.892
1.900
838,881
+0.01(+0.42%)
May 01, 2002
1.890
1.903
1.744
1.892
3,112,808
+0.00(+0.05%)
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%)
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
.