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
)
10.77
-0.17 (-1.55%)
Streaming Delayed Price
Updated: 11:23 AM EDT, Jun 5, 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 (%)
Jul 30, 2004
1.542
1.547
1.527
1.528
527,897
-0.01(-0.88%)
Jul 29, 2004
1.535
1.544
1.525
1.542
554,756
+0.02(+1.08%)
Jul 28, 2004
1.515
1.545
1.500
1.526
762,403
+0.01(+0.64%)
Jul 27, 2004
1.505
1.532
1.500
1.516
402,896
+0.01(+0.90%)
Jul 26, 2004
1.517
1.524
1.500
1.502
755,171
-0.01(-0.51%)
Jul 23, 2004
1.515
1.527
1.510
1.510
616,740
-0.01(-0.38%)
Jul 22, 2004
1.510
1.521
1.510
1.516
1,281,002
+0.00(+0.00%)
Jul 21, 2004
1.546
1.549
1.510
1.516
946,289
-0.02(-1.32%)
Jul 20, 2004
1.539
1.549
1.525
1.536
762,403
+0.01(+0.63%)
Jul 19, 2004
1.524
1.541
1.515
1.527
1,095,050
+0.00(+0.13%)
Jul 16, 2004
1.533
1.533
1.513
1.525
807,858
+0.01(+0.70%)
Jul 15, 2004
1.525
1.537
1.510
1.514
396,697
-0.00(-0.06%)
Jul 14, 2004
1.515
1.528
1.505
1.515
519,632
-0.00(-0.13%)
Jul 13, 2004
1.519
1.519
1.506
1.517
462,813
-0.00(-0.19%)
Jul 12, 2004
1.543
1.544
1.512
1.520
641,534
-0.02(-1.20%)
Jul 09, 2004
1.545
1.546
1.522
1.538
550,624
+0.02(+1.15%)
Jul 08, 2004
1.548
1.549
1.521
1.521
704,551
-0.02(-1.20%)
Jul 07, 2004
1.545
1.558
1.531
1.539
620,873
-0.01(-0.38%)
Jul 06, 2004
1.539
1.559
1.539
1.545
694,220
+0.01(+0.63%)
Jul 02, 2004
1.539
1.543
1.525
1.535
387,400
+0.01(+0.70%)
Jul 01, 2004
1.539
1.549
1.514
1.525
831,618
+0.00(+0.00%)
Jun 30, 2004
1.549
1.549
1.518
1.525
911,164
-0.02(-1.56%)
Jun 29, 2004
1.558
1.558
1.527
1.549
755,171
+0.00(+0.25%)
Jun 28, 2004
1.570
1.593
1.537
1.545
1,321,292
-0.04(-2.74%)
Jun 25, 2004
1.552
1.588
1.544
1.588
1,369,846
+0.05(+3.14%)
Jun 24, 2004
1.558
1.568
1.538
1.540
1,123,976
-0.01(-0.69%)
Jun 23, 2004
1.558
1.563
1.532
1.551
1,676,667
-0.01(-0.50%)
Jun 22, 2004
1.560
1.566
1.550
1.558
573,352
+0.00(+0.00%)
Jun 21, 2004
1.558
1.572
1.551
1.558
725,212
-0.00(-0.19%)
Jun 18, 2004
1.577
1.583
1.549
1.561
1,571,294
-0.03(-1.89%)
Jun 17, 2004
1.587
1.613
1.579
1.591
1,267,572
+0.01(+0.92%)
Jun 16, 2004
1.588
1.592
1.568
1.577
981,413
+0.00(+0.18%)
Jun 15, 2004
1.560
1.588
1.558
1.574
1,136,373
+0.01(+0.81%)
Jun 14, 2004
1.574
1.574
1.554
1.561
915,297
+0.01(+0.50%)
Jun 10, 2004
1.563
1.579
1.550
1.554
958,685
+0.00(+0.25%)
Jun 09, 2004
1.561
1.562
1.547
1.550
804,758
-0.00(-0.25%)
Jun 08, 2004
1.557
1.573
1.552
1.554
350,209
-0.01(-0.74%)
Jun 07, 2004
1.575
1.575
1.557
1.565
474,177
+0.00(+0.31%)
Jun 04, 2004
1.557
1.583
1.541
1.560
1,271,705
+0.02(+1.26%)
Jun 03, 2004
1.568
1.569
1.540
1.541
922,528
-0.01(-0.50%)
Jun 02, 2004
1.574
1.585
1.530
1.549
1,529,971
-0.01(-0.68%)
Jun 01, 2004
1.532
1.559
1.521
1.559
848,147
+0.02(+1.32%)
May 28, 2004
1.539
1.558
1.520
1.539
433,888
+0.01(+0.89%)
May 27, 2004
1.524
1.534
1.515
1.526
525,830
+0.01(+0.38%)
May 26, 2004
1.505
1.529
1.496
1.520
765,502
+0.00(+0.19%)
May 25, 2004
1.477
1.530
1.477
1.517
1,134,307
+0.03(+1.69%)
May 24, 2004
1.511
1.524
1.469
1.492
1,173,563
-0.02(-1.28%)
May 21, 2004
1.501
1.529
1.501
1.511
763,436
+0.01(+0.91%)
May 20, 2004
1.510
1.525
1.474
1.497
1,053,728
+0.01(+0.45%)
May 19, 2004
1.546
1.554
1.482
1.491
986,578
-0.03(-2.04%)
May 18, 2004
1.531
1.532
1.506
1.522
534,095
-0.01(-0.57%)
May 17, 2004
1.505
1.557
1.495
1.530
795,461
+0.01(+0.76%)
May 14, 2004
1.549
1.592
1.519
1.519
1,705,593
-0.04(-2.85%)
May 13, 2004
1.520
1.563
1.467
1.563
1,982,455
+0.02(+1.25%)
May 12, 2004
1.496
1.567
1.408
1.544
3,848,173
+0.04(+2.90%)
May 11, 2004
1.531
1.531
1.462
1.500
2,402,913
-0.02(-1.02%)
May 10, 2004
1.535
1.545
1.452
1.516
1,768,610
-0.02(-1.26%)
May 07, 2004
1.597
1.603
1.529
1.535
1,179,762
-0.05(-3.23%)
May 06, 2004
1.604
1.617
1.550
1.587
1,838,858
-0.03(-1.74%)
May 05, 2004
1.637
1.637
1.589
1.615
880,172
-0.01(-0.48%)
May 04, 2004
1.630
1.630
1.598
1.622
566,120
-0.01(-0.42%)
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
.