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
)
11.09
-0.04 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 31, 2004
1.628
1.667
1.615
1.650
965,822
+0.02(+1.33%)
Aug 30, 2004
1.660
1.660
1.627
1.628
604,653
-0.03(-1.67%)
Aug 27, 2004
1.626
1.661
1.626
1.656
893,792
+0.03(+2.07%)
Aug 26, 2004
1.617
1.626
1.611
1.622
1,030,752
+0.01(+0.86%)
Aug 25, 2004
1.604
1.623
1.584
1.609
708,134
+0.00(+0.31%)
Aug 24, 2004
1.586
1.609
1.567
1.604
1,563,375
+0.03(+1.94%)
Aug 23, 2004
1.586
1.587
1.566
1.573
1,008,432
+0.01(+0.44%)
Aug 20, 2004
1.546
1.573
1.546
1.566
471,751
+0.02(+1.21%)
Aug 19, 2004
1.577
1.577
1.538
1.548
658,423
-0.03(-1.87%)
Aug 18, 2004
1.541
1.577
1.535
1.577
615,813
+0.02(+1.39%)
Aug 17, 2004
1.571
1.571
1.531
1.555
467,693
-0.01(-0.57%)
Aug 16, 2004
1.538
1.564
1.509
1.564
952,634
+0.02(+1.21%)
Aug 13, 2004
1.518
1.553
1.518
1.546
1,306,701
-0.01(-0.38%)
Aug 12, 2004
1.578
1.578
1.546
1.551
642,191
-0.03(-1.69%)
Aug 11, 2004
1.528
1.590
1.480
1.578
1,727,727
+0.06(+3.89%)
Aug 10, 2004
1.517
1.586
1.483
1.519
1,161,625
-0.01(-0.64%)
Aug 09, 2004
1.538
1.538
1.523
1.529
638,133
+0.00(+0.06%)
Aug 06, 2004
1.538
1.556
1.518
1.528
997,273
-0.01(-0.64%)
Aug 05, 2004
1.553
1.563
1.535
1.538
697,989
-0.02(-1.33%)
Aug 04, 2004
1.544
1.568
1.544
1.558
551,898
+0.01(+0.96%)
Aug 03, 2004
1.580
1.582
1.543
1.544
664,510
-0.04(-2.31%)
Aug 02, 2004
1.566
1.597
1.549
1.580
621,900
+0.02(+1.52%)
Jul 30, 2004
1.570
1.575
1.555
1.556
518,419
-0.01(-0.88%)
Jul 29, 2004
1.563
1.572
1.552
1.570
544,797
+0.02(+1.08%)
Jul 28, 2004
1.543
1.573
1.528
1.553
748,715
+0.01(+0.64%)
Jul 27, 2004
1.533
1.560
1.528
1.544
395,662
+0.01(+0.90%)
Jul 26, 2004
1.545
1.551
1.528
1.530
741,614
-0.01(-0.51%)
Jul 23, 2004
1.543
1.555
1.538
1.538
605,668
-0.01(-0.38%)
Jul 22, 2004
1.538
1.549
1.538
1.544
1,258,004
+0.00(+0.00%)
Jul 21, 2004
1.574
1.577
1.538
1.544
929,300
-0.02(-1.32%)
Jul 20, 2004
1.567
1.577
1.552
1.564
748,715
+0.01(+0.63%)
Jul 19, 2004
1.551
1.569
1.543
1.554
1,075,391
+0.00(+0.13%)
Jul 16, 2004
1.561
1.561
1.541
1.552
793,354
+0.01(+0.70%)
Jul 15, 2004
1.552
1.565
1.538
1.542
389,575
-0.00(-0.06%)
Jul 14, 2004
1.543
1.556
1.533
1.543
510,303
-0.00(-0.13%)
Jul 13, 2004
1.547
1.547
1.534
1.545
454,504
-0.00(-0.19%)
Jul 12, 2004
1.571
1.572
1.540
1.548
630,016
-0.02(-1.20%)
Jul 09, 2004
1.573
1.574
1.550
1.566
540,739
+0.02(+1.15%)
Jul 08, 2004
1.576
1.577
1.549
1.549
691,902
-0.02(-1.19%)
Jul 07, 2004
1.573
1.587
1.559
1.567
609,726
-0.01(-0.38%)
Jul 06, 2004
1.567
1.588
1.567
1.573
681,757
+0.01(+0.63%)
Jul 02, 2004
1.567
1.571
1.552
1.563
380,444
+0.01(+0.70%)
Jul 01, 2004
1.567
1.577
1.542
1.552
816,688
+0.00(+0.00%)
Jun 30, 2004
1.577
1.577
1.546
1.552
894,806
-0.02(-1.56%)
Jun 29, 2004
1.587
1.587
1.555
1.577
741,614
+0.00(+0.25%)
Jun 28, 2004
1.599
1.622
1.565
1.573
1,297,571
-0.04(-2.74%)
Jun 25, 2004
1.580
1.618
1.572
1.618
1,345,253
+0.05(+3.14%)
Jun 24, 2004
1.586
1.597
1.566
1.568
1,103,797
-0.01(-0.69%)
Jun 23, 2004
1.587
1.592
1.560
1.579
1,646,565
-0.01(-0.50%)
Jun 22, 2004
1.589
1.595
1.578
1.587
563,058
+0.00(+0.00%)
Jun 21, 2004
1.587
1.601
1.579
1.587
712,193
-0.00(-0.19%)
Jun 18, 2004
1.606
1.612
1.577
1.590
1,543,084
-0.03(-1.89%)
Jun 17, 2004
1.616
1.642
1.608
1.620
1,244,815
+0.01(+0.92%)
Jun 16, 2004
1.617
1.621
1.597
1.606
963,793
+0.00(+0.18%)
Jun 15, 2004
1.589
1.618
1.587
1.603
1,115,971
+0.01(+0.81%)
Jun 14, 2004
1.603
1.603
1.582
1.590
898,864
+0.01(+0.50%)
Jun 10, 2004
1.592
1.608
1.578
1.582
941,474
+0.00(+0.25%)
Jun 09, 2004
1.590
1.591
1.575
1.578
790,311
-0.00(-0.25%)
Jun 08, 2004
1.585
1.602
1.580
1.582
343,922
-0.01(-0.74%)
Jun 07, 2004
1.604
1.604
1.585
1.594
465,664
+0.00(+0.31%)
Jun 04, 2004
1.585
1.612
1.569
1.589
1,248,874
+0.02(+1.26%)
Jun 03, 2004
1.597
1.598
1.568
1.569
905,966
-0.01(-0.50%)
Jun 02, 2004
1.603
1.614
1.558
1.577
1,502,504
-0.01(-0.68%)
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
.