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 (%)
Aug 30, 2002
1.225
1.260
1.220
1.251
3,019,972
+0.03(+2.12%)
Aug 29, 2002
1.216
1.236
1.216
1.225
873,554
+0.00(+0.37%)
Aug 28, 2002
1.220
1.243
1.206
1.220
1,420,505
-0.01(-1.09%)
Aug 27, 2002
1.221
1.247
1.191
1.234
1,273,980
+0.01(+1.10%)
Aug 26, 2002
1.225
1.226
1.183
1.220
3,691,077
+0.01(+1.04%)
Aug 23, 2002
1.244
1.245
1.194
1.208
578,268
-0.04(-3.50%)
Aug 22, 2002
1.278
1.278
1.244
1.252
587,216
-0.04(-3.45%)
Aug 21, 2002
1.283
1.307
1.248
1.296
1,138,641
+0.00(+0.35%)
Aug 20, 2002
1.329
1.329
1.263
1.292
1,202,396
-0.02(-1.57%)
Aug 16, 2002
1.305
1.377
1.283
1.312
1,401,490
-0.03(-1.94%)
Aug 15, 2002
1.460
1.520
1.338
1.338
3,300,717
-0.09(-6.50%)
Aug 14, 2002
1.244
1.368
1.234
1.431
1,715,791
+0.18(+14.28%)
Aug 13, 2002
1.202
1.294
1.202
1.253
588,335
+0.04(+3.39%)
Aug 12, 2002
1.231
1.245
1.202
1.211
186,790
-0.05(-3.76%)
Aug 07, 2002
1.246
1.269
1.198
1.259
790,785
+0.03(+2.85%)
Aug 06, 2002
1.250
1.252
1.207
1.224
846,710
+0.00(+0.29%)
Aug 05, 2002
1.262
1.273
1.169
1.220
2,306,364
-0.04(-3.19%)
Aug 02, 2002
1.292
1.292
1.185
1.261
1,449,586
-0.04(-3.36%)
Aug 01, 2002
1.333
1.353
1.292
1.304
8,612,513
-0.03(-2.15%)
Jul 31, 2002
1.369
1.372
1.324
1.333
842,236
-0.04(-2.80%)
Jul 30, 2002
1.400
1.400
1.297
1.371
7,382,154
-0.03(-2.29%)
Jul 29, 2002
1.382
1.409
1.333
1.404
1,232,596
+0.02(+1.55%)
Jul 26, 2002
1.350
1.382
1.322
1.382
1,177,789
+0.05(+3.41%)
Jul 25, 2002
1.313
1.368
1.311
1.337
305,352
+0.02(+1.77%)
Jul 24, 2002
1.236
1.314
1.211
1.313
1,900,345
+0.08(+6.30%)
Jul 23, 2002
1.262
1.287
1.235
1.236
2,393,607
-0.03(-2.06%)
Jul 22, 2002
1.274
1.320
1.261
1.262
706,897
-0.00(-0.28%)
Jul 19, 2002
1.282
1.286
1.253
1.265
774,007
-0.05(-3.68%)
Jul 17, 2002
1.339
1.347
1.305
1.313
501,091
-0.05(-3.99%)
Jul 12, 2002
1.439
1.464
1.368
1.368
1,400,372
-0.06(-4.43%)
Jul 11, 2002
1.408
1.448
1.363
1.431
763,941
+0.02(+1.33%)
Jul 10, 2002
1.431
1.451
1.363
1.413
841,118
-0.02(-1.19%)
Jul 09, 2002
1.543
1.543
1.408
1.430
565,965
-0.11(-7.36%)
Jul 08, 2002
1.547
1.547
1.543
1.543
379,174
-0.00(-0.23%)
Jul 05, 2002
1.457
1.547
1.457
1.547
388,122
+0.10(+6.59%)
Jul 04, 2002
1.502
1.503
1.386
1.451
935,072
+0.00(+0.00%)
Jul 03, 2002
1.502
1.503
1.386
1.451
935,072
-0.06(-3.96%)
Jul 02, 2002
1.533
1.542
1.502
1.511
573,794
-0.02(-1.46%)
Jul 01, 2002
1.574
1.596
1.533
1.533
871,317
-0.04(-2.56%)
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%)
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
.