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, 2022
8.729
8.852
8.553
8.632
1,008,130
-0.13(-1.51%)
Aug 30, 2022
8.905
8.984
8.729
8.764
666,145
-0.14(-1.58%)
Aug 29, 2022
8.817
8.971
8.817
8.905
553,121
+0.02(+0.20%)
Aug 26, 2022
9.196
9.196
8.888
8.888
660,487
-0.26(-2.79%)
Aug 25, 2022
9.046
9.169
9.046
9.143
510,244
+0.07(+0.78%)
Aug 24, 2022
9.099
9.156
9.046
9.073
805,613
-0.08(-0.87%)
Aug 23, 2022
9.134
9.192
9.099
9.152
437,072
-0.01(-0.10%)
Aug 22, 2022
9.205
9.249
9.125
9.161
582,440
-0.11(-1.23%)
Aug 19, 2022
9.346
9.407
9.222
9.275
866,248
-0.11(-1.13%)
Aug 18, 2022
9.354
9.553
9.354
9.381
591,727
-0.02(-0.19%)
Aug 17, 2022
9.513
9.513
9.271
9.398
956,729
-0.18(-1.93%)
Aug 16, 2022
9.548
9.645
9.443
9.583
742,721
+0.03(+0.28%)
Aug 15, 2022
9.495
9.627
9.425
9.557
916,887
+0.09(+0.93%)
Aug 12, 2022
9.390
9.504
9.266
9.469
2,021,809
+0.13(+1.42%)
Aug 11, 2022
9.328
9.460
9.275
9.337
840,929
+0.00(+0.00%)
Aug 10, 2022
9.407
9.420
9.222
9.337
848,508
+0.13(+1.44%)
Aug 09, 2022
9.302
9.385
9.143
9.205
1,042,295
-0.18(-1.88%)
Aug 08, 2022
9.275
9.460
9.249
9.381
914,952
+0.11(+1.14%)
Aug 05, 2022
9.627
9.680
8.817
9.275
1,211,719
-0.55(-5.56%)
Aug 04, 2022
10.02
10.02
9.768
9.821
882,558
-0.18(-1.76%)
Aug 03, 2022
9.997
10.13
9.834
9.997
667,330
+0.00(+0.00%)
Aug 02, 2022
10.06
10.12
9.865
9.997
860,364
+0.09(+0.89%)
Aug 01, 2022
9.742
9.989
9.689
9.909
801,110
+0.10(+0.99%)
Jul 29, 2022
9.768
9.834
9.610
9.812
575,251
+0.05(+0.54%)
Jul 28, 2022
9.654
9.768
9.583
9.760
371,894
+0.14(+1.47%)
Jul 27, 2022
9.627
9.716
9.473
9.619
760,553
-0.04(-0.37%)
Jul 26, 2022
9.583
9.707
9.495
9.654
541,641
+0.06(+0.64%)
Jul 25, 2022
9.495
9.601
9.412
9.592
529,807
+0.15(+1.59%)
Jul 22, 2022
9.407
9.504
9.293
9.443
701,370
+0.05(+0.56%)
Jul 21, 2022
9.222
9.390
9.147
9.390
584,212
+0.15(+1.62%)
Jul 20, 2022
9.152
9.275
9.084
9.240
597,308
+0.09(+0.96%)
Jul 19, 2022
8.976
9.231
8.976
9.152
608,010
+0.28(+3.18%)
Jul 18, 2022
8.905
9.011
8.817
8.870
509,156
+0.05(+0.60%)
Jul 15, 2022
8.826
8.861
8.632
8.817
700,390
+0.10(+1.11%)
Jul 14, 2022
8.808
8.808
8.615
8.720
618,971
-0.11(-1.20%)
Jul 13, 2022
9.029
9.029
8.817
8.826
614,697
-0.20(-2.24%)
Jul 12, 2022
9.011
9.187
8.976
9.029
565,379
+0.02(+0.20%)
Jul 11, 2022
9.011
9.196
8.870
9.011
651,208
+0.10(+1.09%)
Jul 08, 2022
8.984
9.006
8.817
8.914
892,231
-0.09(-0.98%)
Jul 07, 2022
9.064
9.124
8.923
9.002
495,453
+0.05(+0.59%)
Jul 06, 2022
9.337
9.372
8.932
8.949
668,501
-0.34(-3.70%)
Jul 05, 2022
9.134
9.310
9.011
9.293
884,492
+0.02(+0.19%)
Jul 01, 2022
9.161
9.310
9.081
9.275
499,988
+0.03(+0.29%)
Jun 30, 2022
9.073
9.288
9.002
9.249
931,290
+0.04(+0.48%)
Jun 29, 2022
9.636
9.636
9.169
9.205
879,062
-0.41(-4.22%)
Jun 28, 2022
9.821
10.01
9.592
9.610
634,855
-0.13(-1.36%)
Jun 27, 2022
9.707
9.856
9.654
9.742
467,540
+0.16(+1.65%)
Jun 24, 2022
9.575
9.782
9.451
9.583
1,144,932
+0.14(+1.49%)
Jun 23, 2022
9.240
9.460
9.240
9.443
492,415
+0.19(+2.10%)
Jun 22, 2022
9.346
9.451
9.112
9.249
823,531
-0.21(-2.23%)
Jun 21, 2022
9.451
9.500
9.291
9.460
728,242
+0.25(+2.68%)
Jun 17, 2022
9.117
9.466
9.108
9.213
1,745,530
+0.26(+2.95%)
Jun 16, 2022
9.293
9.337
8.905
8.949
967,460
-0.43(-4.60%)
Jun 15, 2022
9.493
9.606
9.307
9.381
941,354
-0.07(-0.73%)
Jun 14, 2022
9.441
9.485
9.234
9.450
893,336
+0.00(+0.00%)
Jun 13, 2022
9.917
9.956
9.424
9.450
955,121
-0.61(-6.02%)
Jun 10, 2022
10.07
10.13
9.960
10.06
1,057,068
-0.12(-1.19%)
Jun 09, 2022
10.28
10.34
10.14
10.18
712,193
-0.10(-0.93%)
Jun 08, 2022
10.54
10.54
10.24
10.27
852,698
-0.40(-3.73%)
Jun 07, 2022
10.49
10.69
10.44
10.67
645,495
+0.17(+1.65%)
Jun 06, 2022
10.57
10.60
10.38
10.50
494,675
+0.01(+0.08%)
Jun 03, 2022
10.67
10.73
10.46
10.49
601,683
-0.16(-1.54%)
Jun 02, 2022
10.62
10.70
10.40
10.65
613,980
+0.06(+0.57%)
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
.