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: 4:10 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, 2021
8.193
8.322
8.175
8.275
907,668
+0.08(+0.93%)
Jun 29, 2021
8.123
8.246
8.117
8.199
1,110,214
+0.10(+1.23%)
Jun 28, 2021
8.047
8.111
7.924
8.099
1,204,211
+0.02(+0.22%)
Jun 25, 2021
8.158
8.216
8.082
8.082
1,716,297
-0.04(-0.50%)
Jun 24, 2021
8.006
8.158
7.959
8.123
669,589
+0.15(+1.91%)
Jun 23, 2021
7.941
8.091
7.915
7.971
944,574
+0.04(+0.44%)
Jun 22, 2021
7.912
7.941
7.813
7.935
534,870
+0.02(+0.22%)
Jun 21, 2021
7.713
7.933
7.696
7.918
1,097,256
+0.29(+3.76%)
Jun 18, 2021
7.848
7.930
7.625
7.631
2,564,173
-0.38(-4.75%)
Jun 17, 2021
8.216
8.263
7.962
8.012
748,696
-0.23(-2.77%)
Jun 16, 2021
8.228
8.421
8.199
8.240
1,012,239
+0.01(+0.07%)
Jun 15, 2021
8.328
8.380
8.210
8.234
737,628
-0.09(-1.12%)
Jun 14, 2021
8.397
8.403
8.253
8.328
1,041,366
-0.08(-0.89%)
Jun 11, 2021
8.397
8.426
8.206
8.403
915,786
+0.03(+0.34%)
Jun 10, 2021
8.489
8.541
8.351
8.374
722,991
-0.09(-1.02%)
Jun 09, 2021
8.489
8.524
8.420
8.460
852,944
-0.01(-0.07%)
Jun 08, 2021
8.558
8.610
8.437
8.466
1,046,492
-0.10(-1.21%)
Jun 07, 2021
8.397
8.576
8.397
8.570
1,147,729
+0.20(+2.41%)
Jun 04, 2021
8.293
8.368
8.260
8.368
970,964
+0.08(+0.97%)
Jun 03, 2021
8.172
8.287
8.154
8.287
1,406,418
+0.05(+0.56%)
Jun 02, 2021
8.281
8.316
8.172
8.241
1,069,264
-0.01(-0.07%)
Jun 01, 2021
8.004
8.362
7.993
8.247
1,327,137
+0.31(+3.93%)
May 28, 2021
8.253
8.322
7.889
7.935
5,295,547
-0.29(-3.51%)
May 27, 2021
8.501
8.501
8.215
8.224
1,363,370
-0.21(-2.53%)
May 26, 2021
8.322
8.521
8.310
8.437
1,143,894
+0.11(+1.32%)
May 25, 2021
8.506
8.541
8.316
8.328
1,142,681
-0.20(-2.37%)
May 24, 2021
8.547
8.593
8.482
8.530
827,772
+0.05(+0.54%)
May 21, 2021
8.530
8.587
8.388
8.483
2,684,404
-0.03(-0.34%)
May 20, 2021
8.466
8.535
8.345
8.512
960,359
+0.01(+0.14%)
May 19, 2021
8.316
8.547
8.218
8.501
1,499,175
+0.10(+1.24%)
May 18, 2021
8.397
8.550
8.293
8.397
1,275,567
+0.03(+0.41%)
May 17, 2021
8.039
8.417
8.007
8.362
1,373,879
+0.38(+4.70%)
May 14, 2021
8.004
8.027
7.854
7.987
947,152
+0.03(+0.36%)
May 13, 2021
7.843
8.010
7.825
7.958
1,153,125
+0.10(+1.32%)
May 12, 2021
7.970
8.006
7.797
7.854
855,526
-0.13(-1.59%)
May 11, 2021
7.976
8.114
7.886
7.981
718,969
-0.14(-1.78%)
May 10, 2021
8.062
8.218
7.895
8.126
1,404,948
+0.09(+1.15%)
May 07, 2021
8.022
8.114
7.958
8.033
1,328,672
+0.02(+0.22%)
May 06, 2021
7.652
8.022
7.629
8.016
1,446,884
+0.41(+5.39%)
May 05, 2021
7.687
7.825
7.543
7.606
1,298,537
-0.20(-2.59%)
May 04, 2021
7.635
7.895
7.635
7.808
1,525,764
+0.11(+1.42%)
May 03, 2021
7.577
7.762
7.531
7.699
1,687,969
+0.17(+2.22%)
Apr 30, 2021
7.445
7.566
7.393
7.531
1,184,371
+0.04(+0.54%)
Apr 29, 2021
7.739
7.739
7.485
7.491
1,654,401
-0.26(-3.35%)
Apr 28, 2021
7.843
7.854
7.710
7.750
768,651
-0.07(-0.89%)
Apr 27, 2021
7.750
7.825
7.716
7.820
1,228,790
+0.06(+0.82%)
Apr 26, 2021
7.970
7.970
7.748
7.756
1,394,907
-0.17(-2.18%)
Apr 23, 2021
7.872
7.984
7.808
7.929
1,149,022
+0.08(+0.96%)
Apr 22, 2021
7.941
8.004
7.854
7.854
811,896
-0.08(-1.02%)
Apr 21, 2021
7.820
7.993
7.791
7.935
1,226,663
+0.10(+1.25%)
Apr 20, 2021
8.062
8.114
7.808
7.837
1,295,250
-0.34(-4.16%)
Apr 19, 2021
8.403
8.460
8.149
8.178
1,126,566
-0.18(-2.21%)
Apr 16, 2021
8.437
8.437
8.258
8.362
1,017,329
+0.00(+0.00%)
Apr 15, 2021
8.379
8.397
8.254
8.362
790,718
+0.06(+0.76%)
Apr 14, 2021
8.218
8.333
8.218
8.299
595,637
+0.08(+0.98%)
Apr 13, 2021
8.316
8.333
8.149
8.218
765,694
-0.11(-1.32%)
Apr 12, 2021
8.195
8.351
8.166
8.328
795,091
-0.02(-0.28%)
Apr 09, 2021
8.270
8.391
8.238
8.351
896,899
+0.12(+1.47%)
Apr 08, 2021
8.206
8.229
8.085
8.229
1,267,549
+0.10(+1.28%)
Apr 07, 2021
8.229
8.310
8.074
8.126
1,023,742
-0.02(-0.28%)
Apr 06, 2021
8.137
8.224
8.126
8.149
666,020
+0.01(+0.14%)
Apr 05, 2021
8.224
8.224
8.102
8.137
951,437
-0.01(-0.14%)
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
.