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 30, 2003
1.657
1.680
1.635
1.643
968,308
-0.01(-0.85%)
Jun 27, 2003
1.650
1.682
1.648
1.657
493,208
+0.01(+0.51%)
Jun 26, 2003
1.619
1.657
1.618
1.648
760,585
+0.05(+2.99%)
Jun 25, 2003
1.623
1.662
1.598
1.601
628,495
-0.02(-1.39%)
Jun 24, 2003
1.596
1.623
1.579
1.623
659,387
+0.05(+2.92%)
Jun 23, 2003
1.615
1.618
1.568
1.577
1,235,685
-0.04(-2.33%)
Jun 20, 2003
1.648
1.653
1.607
1.615
710,519
-0.02(-1.15%)
Jun 19, 2003
1.615
1.691
1.601
1.633
1,996,270
-0.03(-1.75%)
Jun 18, 2003
1.652
1.694
1.644
1.663
1,018,375
+0.02(+0.91%)
Jun 17, 2003
1.614
1.648
1.586
1.648
1,898,268
+0.04(+2.39%)
Jun 16, 2003
1.597
1.614
1.545
1.609
1,365,645
+0.01(+0.76%)
Jun 13, 2003
1.601
1.623
1.569
1.597
1,514,779
+0.01(+0.65%)
Jun 12, 2003
1.629
1.637
1.582
1.586
1,176,031
-0.04(-2.31%)
Jun 11, 2003
1.624
1.637
1.596
1.624
1,408,255
+0.00(+0.00%)
Jun 10, 2003
1.567
1.624
1.549
1.624
1,133,421
+0.05(+2.92%)
Jun 09, 2003
1.586
1.614
1.576
1.578
1,071,637
-0.02(-1.29%)
Jun 06, 2003
1.596
1.633
1.593
1.599
1,625,565
+0.01(+0.59%)
Jun 05, 2003
1.540
1.592
1.517
1.589
1,615,978
+0.06(+3.99%)
Jun 04, 2003
1.521
1.540
1.515
1.528
870,305
+0.01(+0.49%)
Jun 03, 2003
1.474
1.540
1.466
1.521
1,480,691
+0.03(+2.02%)
Jun 02, 2003
1.596
1.596
1.490
1.491
2,516,110
-0.11(-6.59%)
May 30, 2003
1.540
1.596
1.539
1.596
1,413,581
+0.07(+4.62%)
May 29, 2003
1.511
1.525
1.505
1.525
998,135
+0.01(+0.49%)
May 28, 2003
1.514
1.544
1.507
1.518
1,357,123
+0.01(+0.62%)
May 27, 2003
1.500
1.516
1.464
1.509
2,672,701
+0.01(+0.56%)
May 23, 2003
1.460
1.521
1.455
1.500
1,610,651
+0.04(+2.83%)
May 22, 2003
1.455
1.530
1.449
1.459
2,937,948
+0.03(+1.84%)
May 21, 2003
1.347
1.455
1.347
1.433
4,015,976
+0.10(+7.16%)
May 20, 2003
1.314
1.363
1.300
1.337
2,127,296
+0.02(+1.21%)
May 19, 2003
1.296
1.362
1.295
1.321
3,084,952
+0.08(+6.51%)
May 16, 2003
1.230
1.271
1.211
1.240
2,055,924
+0.02(+1.62%)
May 15, 2003
1.202
1.262
1.202
1.220
1,582,955
+0.02(+1.56%)
May 14, 2003
1.157
1.211
1.157
1.202
2,364,845
+0.04(+3.81%)
May 13, 2003
1.164
1.177
1.155
1.157
689,214
-0.01(-0.56%)
May 12, 2003
1.150
1.173
1.144
1.164
1,075,898
+0.01(+0.90%)
May 09, 2003
1.108
1.155
1.108
1.154
709,453
+0.05(+4.60%)
May 08, 2003
1.092
1.115
1.090
1.103
1,887,615
+0.01(+0.60%)
May 07, 2003
1.080
1.102
1.078
1.096
819,174
+0.02(+1.57%)
May 06, 2003
1.079
1.088
1.066
1.080
656,191
+0.01(+0.79%)
May 05, 2003
1.086
1.103
1.070
1.071
1,128,095
-0.01(-0.96%)
May 02, 2003
1.063
1.098
1.063
1.081
737,150
+0.02(+2.31%)
May 01, 2003
1.052
1.070
1.033
1.057
886,284
+0.01(+0.54%)
Apr 30, 2003
1.056
1.070
1.051
1.051
1,671,370
-0.01(-1.32%)
Apr 29, 2003
1.089
1.093
1.065
1.065
597,602
-0.02(-2.16%)
Apr 28, 2003
1.062
1.112
1.061
1.089
727,562
+0.01(+0.87%)
Apr 25, 2003
1.117
1.117
1.065
1.080
1,050,332
-0.05(-4.17%)
Apr 24, 2003
1.127
1.136
1.122
1.127
732,889
+0.00(+0.00%)
Apr 23, 2003
1.106
1.127
1.098
1.127
823,435
+0.03(+2.74%)
Apr 22, 2003
1.122
1.129
1.082
1.096
814,913
-0.03(-2.26%)
Apr 21, 2003
1.133
1.142
1.117
1.122
605,059
-0.00(-0.17%)
Apr 17, 2003
1.104
1.125
1.103
1.124
450,599
+0.02(+1.79%)
Apr 16, 2003
1.122
1.127
1.103
1.104
531,557
-0.01(-0.76%)
Apr 15, 2003
1.107
1.148
1.082
1.112
1,965,378
-0.01(-1.08%)
Apr 14, 2003
1.095
1.131
1.078
1.125
640,212
+0.03(+2.74%)
Apr 11, 2003
1.137
1.137
1.094
1.095
919,307
-0.03(-2.91%)
Apr 10, 2003
1.142
1.155
1.127
1.127
2,100,664
-0.01(-1.15%)
Apr 09, 2003
1.120
1.142
1.120
1.141
766,977
+0.02(+1.93%)
Apr 08, 2003
1.118
1.131
1.114
1.119
665,778
+0.01(+0.93%)
Apr 07, 2003
1.103
1.127
1.100
1.109
819,174
+0.01(+0.85%)
Apr 04, 2003
1.090
1.112
1.056
1.099
818,108
+0.01(+0.95%)
Apr 03, 2003
1.127
1.127
1.084
1.089
862,849
-0.04(-3.41%)
Apr 02, 2003
1.049
1.127
1.049
1.127
1,719,306
+0.09(+8.49%)
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
.