Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vector Group Ltd (NY: VGR )

10.99 +0.19 (+1.81%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jun 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.075 5.152 5.014 5.058 1,836,544 -0.04(-0.76%)
Oct 29, 2020 5.201 5.201 5.036 5.097 2,060,993 -0.13(-2.42%)
Oct 28, 2020 5.504 5.559 5.220 5.223 1,309,862 -0.36(-6.50%)
Oct 27, 2020 5.702 5.763 5.586 5.586 1,013,364 -0.12(-2.12%)
Oct 26, 2020 5.641 5.721 5.575 5.707 766,480 +0.03(+0.58%)
Oct 23, 2020 5.669 5.718 5.630 5.674 500,925 +0.06(+1.08%)
Oct 22, 2020 5.542 5.636 5.517 5.614 688,144 +0.09(+1.69%)
Oct 21, 2020 5.531 5.570 5.509 5.520 701,787 -0.03(-0.50%)
Oct 20, 2020 5.652 5.702 5.542 5.548 774,288 -0.05(-0.88%)
Oct 19, 2020 5.779 5.790 5.586 5.597 883,748 -0.17(-2.96%)
Oct 16, 2020 5.790 5.840 5.762 5.768 800,717 -0.03(-0.57%)
Oct 15, 2020 5.685 5.812 5.636 5.801 1,064,407 +0.09(+1.54%)
Oct 14, 2020 5.779 5.807 5.713 5.713 617,722 -0.08(-1.42%)
Oct 13, 2020 5.911 5.966 5.790 5.796 1,109,708 -0.20(-3.31%)
Oct 12, 2020 5.972 6.060 5.922 5.994 1,021,120 +0.00(+0.00%)
Oct 09, 2020 5.999 6.101 5.985 5.994 848,138 +0.03(+0.55%)
Oct 08, 2020 5.939 6.005 5.867 5.961 781,586 +0.07(+1.21%)
Oct 07, 2020 5.796 5.930 5.751 5.889 1,319,682 +0.13(+2.29%)
Oct 06, 2020 5.641 5.812 5.603 5.757 1,718,709 +0.20(+3.56%)
Oct 05, 2020 5.570 5.608 5.471 5.559 1,102,604 +0.05(+0.90%)
Oct 02, 2020 5.328 5.531 5.295 5.509 1,142,298 +0.12(+2.14%)
Oct 01, 2020 5.339 5.399 5.251 5.394 925,986 +0.06(+1.14%)
Sep 30, 2020 5.322 5.457 5.278 5.333 1,462,654 +0.00(+0.00%)
Sep 29, 2020 5.460 5.482 5.286 5.333 988,723 -0.13(-2.32%)
Sep 28, 2020 5.394 5.509 5.394 5.460 1,074,901 +0.11(+2.06%)
Sep 25, 2020 5.212 5.399 5.212 5.350 968,782 +0.07(+1.36%)
Sep 24, 2020 5.113 5.421 5.080 5.278 1,210,080 +0.24(+4.69%)
Sep 23, 2020 5.108 5.267 5.036 5.042 1,387,662 -0.09(-1.72%)
Sep 22, 2020 5.229 5.311 5.124 5.130 1,075,522 -0.10(-2.00%)
Sep 21, 2020 5.482 5.526 5.179 5.234 1,646,724 -0.33(-5.93%)
Sep 18, 2020 5.641 5.657 5.413 5.564 4,390,408 -0.06(-1.08%)
Sep 17, 2020 5.729 5.785 5.625 5.625 1,328,661 -0.15(-2.67%)
Sep 16, 2020 5.674 5.856 5.641 5.779 1,745,619 +0.11(+1.94%)
Sep 15, 2020 5.653 5.812 5.642 5.669 2,518,417 +0.13(+2.34%)
Sep 14, 2020 5.480 5.625 5.464 5.539 1,476,487 +0.07(+1.28%)
Sep 11, 2020 5.577 5.612 5.383 5.469 1,477,130 -0.10(-1.75%)
Sep 10, 2020 5.647 5.674 5.566 5.566 1,265,242 -0.05(-0.87%)
Sep 09, 2020 5.604 5.691 5.485 5.615 1,237,166 +0.03(+0.48%)
Sep 08, 2020 5.572 5.661 5.458 5.588 1,402,259 +0.04(+0.78%)
Sep 04, 2020 5.626 5.626 5.431 5.545 968,886 +0.03(+0.49%)
Sep 03, 2020 5.577 5.647 5.485 5.518 967,080 -0.01(-0.20%)
Sep 02, 2020 5.404 5.539 5.388 5.529 1,373,737 +0.12(+2.30%)
Sep 01, 2020 5.388 5.448 5.313 5.404 1,172,391 -0.03(-0.60%)
Aug 31, 2020 5.507 5.572 5.437 5.437 1,342,484 -0.11(-1.95%)
Aug 28, 2020 5.512 5.556 5.437 5.545 971,294 +0.04(+0.69%)
Aug 27, 2020 5.480 5.626 5.480 5.507 733,366 +0.06(+1.19%)
Aug 26, 2020 5.534 5.572 5.439 5.442 840,729 -0.12(-2.23%)
Aug 25, 2020 5.502 5.604 5.502 5.566 1,324,005 +0.08(+1.48%)
Aug 24, 2020 5.469 5.520 5.372 5.485 1,524,069 +0.05(+0.89%)
Aug 21, 2020 5.426 5.477 5.372 5.437 1,559,738 -0.01(-0.10%)
Aug 20, 2020 5.334 5.507 5.334 5.442 926,530 +0.05(+0.90%)
Aug 19, 2020 5.307 5.399 5.296 5.394 1,451,648 +0.09(+1.63%)
Aug 18, 2020 5.302 5.464 5.253 5.307 1,313,431 -0.01(-0.10%)
Aug 17, 2020 5.626 5.680 5.304 5.313 1,584,239 -0.31(-5.57%)
Aug 14, 2020 5.480 5.755 5.431 5.626 2,052,239 +0.10(+1.86%)
Aug 13, 2020 5.458 5.529 5.402 5.523 1,243,114 +0.01(+0.20%)
Aug 12, 2020 5.475 5.556 5.448 5.512 1,263,390 +0.10(+1.79%)
Aug 11, 2020 5.323 5.491 5.323 5.415 1,508,882 +0.17(+3.19%)
Aug 10, 2020 5.064 5.291 5.053 5.248 1,317,100 +0.22(+4.29%)
Aug 07, 2020 4.805 5.053 4.794 5.032 1,582,706 +0.18(+3.79%)
Aug 06, 2020 4.951 4.978 4.784 4.848 1,137,507 -0.09(-1.86%)
Aug 05, 2020 4.994 5.016 4.902 4.940 1,449,212 +0.02(+0.33%)
Aug 04, 2020 4.864 4.981 4.843 4.924 1,304,983 +0.04(+0.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.