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 )

14.93 -0.01 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 30, 2004 2.372 2.389 2.349 2.378 1,171,138 +0.01(+0.61%)
Nov 29, 2004 2.400 2.400 2.360 2.363 1,272,526 -0.03(-1.45%)
Nov 26, 2004 2.353 2.400 2.353 2.398 471,765 +0.04(+1.91%)
Nov 24, 2004 2.334 2.356 2.331 2.353 700,061 +0.01(+0.50%)
Nov 23, 2004 2.326 2.347 2.291 2.342 1,187,001 +0.01(+0.62%)
Nov 22, 2004 2.328 2.349 2.320 2.327 833,866 +0.02(+0.88%)
Nov 19, 2004 2.337 2.342 2.298 2.307 1,118,029 -0.04(-1.73%)
Nov 18, 2004 2.363 2.385 2.334 2.347 3,247,873 +0.03(+1.19%)
Nov 17, 2004 2.392 2.394 2.204 2.320 13,901,919 -0.09(-3.85%)
Nov 16, 2004 2.424 2.431 2.408 2.413 799,381 -0.00(-0.06%)
Nov 15, 2004 2.453 2.453 2.402 2.414 930,427 -0.01(-0.54%)
Nov 12, 2004 2.378 2.436 2.375 2.427 1,320,806 +0.07(+2.83%)
Nov 11, 2004 2.337 2.363 2.337 2.360 709,028 +0.02(+1.06%)
Nov 10, 2004 2.337 2.363 2.336 2.336 881,457 -0.01(-0.37%)
Nov 09, 2004 2.342 2.349 2.328 2.344 574,533 +0.00(+0.12%)
Nov 08, 2004 2.337 2.368 2.337 2.342 478,663 +0.01(+0.31%)
Nov 05, 2004 2.371 2.372 2.327 2.334 658,678 -0.03(-1.11%)
Nov 04, 2004 2.292 2.384 2.288 2.360 914,563 +0.06(+2.65%)
Nov 03, 2004 2.291 2.320 2.291 2.300 804,898 +0.03(+1.28%)
Nov 02, 2004 2.269 2.298 2.259 2.271 569,015 -0.00(-0.06%)
Nov 01, 2004 2.240 2.272 2.226 2.272 453,143 +0.03(+1.36%)
Oct 29, 2004 2.262 2.262 2.226 2.241 569,015 -0.02(-0.71%)
Oct 28, 2004 2.239 2.266 2.207 2.257 660,058 +0.03(+1.17%)
Oct 27, 2004 2.175 2.231 2.175 2.231 528,322 +0.03(+1.58%)
Oct 26, 2004 2.204 2.205 2.182 2.197 726,960 +0.00(+0.00%)
Oct 25, 2004 2.211 2.211 2.166 2.197 611,088 +0.03(+1.27%)
Oct 22, 2004 2.176 2.204 2.168 2.169 463,489 -0.01(-0.27%)
Oct 21, 2004 2.175 2.186 2.168 2.175 481,421 +0.00(+0.00%)
Oct 20, 2004 2.175 2.189 2.166 2.175 393,138 -0.01(-0.53%)
Oct 19, 2004 2.168 2.192 2.168 2.186 624,193 +0.01(+0.67%)
Oct 18, 2004 2.188 2.192 2.156 2.172 737,306 -0.02(-0.73%)
Oct 15, 2004 2.179 2.199 2.172 2.188 775,930 +0.01(+0.40%)
Oct 14, 2004 2.176 2.192 2.168 2.179 1,474,613 +0.00(+0.13%)
Oct 13, 2004 2.195 2.202 2.175 2.176 353,134 -0.01(-0.66%)
Oct 12, 2004 2.197 2.204 2.176 2.191 637,297 -0.01(-0.53%)
Oct 11, 2004 2.208 2.234 2.189 2.202 342,788 -0.00(-0.20%)
Oct 08, 2004 2.212 2.233 2.199 2.207 297,957 -0.01(-0.33%)
Oct 07, 2004 2.255 2.266 2.211 2.214 573,154 -0.04(-1.86%)
Oct 06, 2004 2.268 2.292 2.250 2.256 601,432 -0.01(-0.58%)
Oct 05, 2004 2.255 2.291 2.227 2.269 623,503 +0.02(+0.90%)
Oct 04, 2004 2.189 2.269 2.189 2.249 715,235 +0.04(+2.04%)
Oct 01, 2004 2.204 2.205 2.189 2.204 872,490 +0.02(+1.13%)
Sep 30, 2004 2.197 2.224 2.179 2.179 640,746 -0.00(-0.20%)
Sep 29, 2004 2.189 2.194 2.165 2.184 513,148 +0.01(+0.40%)
Sep 28, 2004 2.134 2.188 2.134 2.175 413,139 +0.03(+1.63%)
Sep 27, 2004 2.175 2.175 2.130 2.140 647,643 -0.04(-1.73%)
Sep 24, 2004 2.199 2.199 2.170 2.178 451,764 -0.02(-0.79%)
Sep 23, 2004 2.199 2.208 2.173 2.195 893,182 -0.00(-0.13%)
Sep 22, 2004 2.204 2.211 2.181 2.198 567,636 +0.01(+0.40%)
Sep 21, 2004 2.175 2.226 2.175 2.189 1,302,184 +0.02(+1.14%)
Sep 20, 2004 2.284 2.284 2.163 2.165 1,456,680 -0.13(-5.63%)
Sep 17, 2004 2.356 2.356 2.255 2.294 1,702,909 -0.06(-2.65%)
Sep 16, 2004 2.349 2.376 2.326 2.356 1,602,900 -0.06(-2.39%)
Sep 15, 2004 2.423 2.423 2.397 2.414 1,299,942 -0.01(-0.40%)
Sep 14, 2004 2.415 2.429 2.389 2.423 1,179,725 +0.02(+0.86%)
Sep 13, 2004 2.410 2.416 2.387 2.403 783,586 -0.01(-0.29%)
Sep 10, 2004 2.365 2.410 2.324 2.410 852,385 +0.05(+1.93%)
Sep 09, 2004 2.347 2.371 2.334 2.364 1,305,736 +0.06(+2.51%)
Sep 08, 2004 2.356 2.358 2.306 2.306 357,031 -0.02(-0.95%)
Sep 07, 2004 2.352 2.360 2.327 2.328 640,918 -0.02(-1.00%)
Sep 03, 2004 2.306 2.360 2.299 2.352 565,601 +0.05(+1.98%)
Sep 02, 2004 2.292 2.306 2.291 2.306 252,022 +0.01(+0.48%)
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.