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 31, 2021
8.755
8.824
8.644
8.790
999,973
+0.07(+0.81%)
Aug 30, 2021
8.784
8.837
8.685
8.720
886,535
-0.02(-0.27%)
Aug 27, 2021
8.439
8.778
8.439
8.743
1,276,329
+0.32(+3.82%)
Aug 26, 2021
8.515
8.591
8.421
8.421
618,449
-0.06(-0.69%)
Aug 25, 2021
8.509
8.597
8.427
8.480
1,335,273
+0.01(+0.07%)
Aug 24, 2021
8.456
8.509
8.374
8.474
383,234
+0.05(+0.56%)
Aug 23, 2021
8.445
8.480
8.374
8.427
452,189
+0.08(+0.91%)
Aug 20, 2021
8.251
8.409
8.228
8.351
588,144
+0.06(+0.78%)
Aug 19, 2021
8.328
8.380
8.234
8.287
807,256
-0.12(-1.46%)
Aug 18, 2021
8.421
8.521
8.386
8.409
586,961
-0.05(-0.62%)
Aug 17, 2021
8.374
8.468
8.304
8.462
710,165
+0.02(+0.21%)
Aug 16, 2021
8.503
8.544
8.415
8.445
512,846
-0.07(-0.82%)
Aug 13, 2021
8.562
8.626
8.421
8.515
879,312
-0.01(-0.14%)
Aug 12, 2021
8.603
8.664
8.486
8.527
840,217
-0.09(-1.02%)
Aug 11, 2021
8.573
8.661
8.427
8.614
626,388
+0.12(+1.38%)
Aug 10, 2021
8.333
8.538
8.316
8.497
725,190
+0.13(+1.61%)
Aug 09, 2021
8.316
8.415
8.257
8.363
581,168
+0.02(+0.28%)
Aug 06, 2021
8.480
8.486
8.251
8.339
840,320
-0.04(-0.49%)
Aug 05, 2021
8.070
8.409
7.965
8.380
1,206,174
+0.66(+8.57%)
Aug 04, 2021
7.783
7.830
7.678
7.719
655,962
-0.15(-1.86%)
Aug 03, 2021
7.783
7.906
7.725
7.865
1,238,101
+0.11(+1.43%)
Aug 02, 2021
7.818
8.012
7.736
7.754
673,950
-0.06(-0.82%)
Jul 30, 2021
7.836
7.935
7.719
7.818
783,448
-0.04(-0.52%)
Jul 29, 2021
7.912
7.947
7.854
7.859
462,621
+0.03(+0.37%)
Jul 28, 2021
7.813
7.918
7.716
7.830
489,524
+0.06(+0.83%)
Jul 27, 2021
7.754
7.796
7.684
7.766
482,059
-0.05(-0.60%)
Jul 26, 2021
7.783
7.883
7.713
7.813
476,946
+0.06(+0.83%)
Jul 23, 2021
7.766
7.777
7.643
7.748
933,438
+0.05(+0.61%)
Jul 22, 2021
7.912
7.953
7.701
7.701
710,647
-0.24(-3.02%)
Jul 21, 2021
7.906
8.035
7.848
7.941
622,524
+0.12(+1.57%)
Jul 20, 2021
7.660
7.900
7.619
7.818
1,059,793
+0.16(+2.14%)
Jul 19, 2021
7.754
7.807
7.555
7.655
1,195,648
-0.19(-2.46%)
Jul 16, 2021
8.058
8.088
7.842
7.848
641,080
-0.13(-1.61%)
Jul 15, 2021
7.877
7.988
7.871
7.976
601,219
+0.00(+0.00%)
Jul 14, 2021
8.000
8.041
7.930
7.976
543,534
+0.02(+0.29%)
Jul 13, 2021
8.181
8.181
7.941
7.953
732,112
-0.22(-2.72%)
Jul 12, 2021
8.012
8.208
7.988
8.175
566,380
+0.11(+1.31%)
Jul 09, 2021
7.994
8.134
7.988
8.070
528,374
+0.13(+1.62%)
Jul 08, 2021
7.848
7.991
7.736
7.941
1,018,377
-0.04(-0.44%)
Jul 07, 2021
8.076
8.170
7.935
7.976
685,444
-0.11(-1.30%)
Jul 06, 2021
8.287
8.292
8.035
8.082
992,263
-0.21(-2.54%)
Jul 02, 2021
8.316
8.345
8.251
8.292
625,358
-0.02(-0.28%)
Jul 01, 2021
8.310
8.392
8.249
8.316
849,361
+0.04(+0.50%)
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%)
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
.