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 )

10.40 +0.59 (+6.01%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Dec 30, 2005 1.962 1.976 1.956 1.975 1,335,209 +0.01(+0.61%)
Dec 29, 2005 1.994 1.994 1.956 1.963 1,428,149 -0.01(-0.61%)
Dec 28, 2005 1.991 1.998 1.963 1.975 2,075,049 -0.01(-0.71%)
Dec 27, 2005 2.009 2.016 1.976 1.989 1,825,675 -0.02(-1.03%)
Dec 23, 2005 2.020 2.021 1.992 2.009 1,166,812 -0.01(-0.48%)
Dec 22, 2005 2.027 2.032 2.010 2.019 1,448,394 +0.01(+0.54%)
Dec 21, 2005 2.008 2.030 2.007 2.008 3,035,738 +0.00(+0.05%)
Dec 20, 2005 2.046 2.048 2.000 2.007 1,576,301 -0.04(-1.86%)
Dec 19, 2005 2.097 2.097 1.950 2.045 2,480,857 -0.06(-2.89%)
Dec 16, 2005 2.135 2.136 2.088 2.106 4,108,690 -0.03(-1.62%)
Dec 15, 2005 2.114 2.193 2.101 2.141 3,565,773 +0.05(+2.28%)
Dec 14, 2005 2.087 2.100 2.063 2.093 5,026,129 +0.02(+1.16%)
Dec 13, 2005 2.032 2.081 2.032 2.069 1,096,877 +0.05(+2.42%)
Dec 12, 2005 2.076 2.079 2.019 2.020 5,064,778 -0.04(-2.16%)
Dec 09, 2005 2.048 2.065 2.016 2.065 2,260,930 +0.03(+1.60%)
Dec 08, 2005 2.027 2.059 2.015 2.032 1,940,700 +0.01(+0.27%)
Dec 07, 2005 2.043 2.050 2.010 2.027 1,828,436 -0.01(-0.53%)
Dec 06, 2005 2.059 2.059 2.038 2.038 1,168,653 -0.01(-0.27%)
Dec 05, 2005 2.046 2.060 2.043 2.043 1,053,628 -0.02(-0.84%)
Dec 02, 2005 2.065 2.065 2.051 2.060 1,372,937 +0.01(+0.37%)
Dec 01, 2005 2.048 2.106 2.048 2.053 2,280,254 +0.01(+0.27%)
Nov 30, 2005 2.061 2.065 2.027 2.047 1,941,620 -0.02(-0.95%)
Nov 29, 2005 2.130 2.130 2.023 2.067 2,957,521 -0.05(-2.41%)
Nov 28, 2005 2.153 2.166 2.103 2.118 1,353,613 -0.03(-1.62%)
Nov 25, 2005 2.146 2.168 2.144 2.153 438,935 +0.01(+0.46%)
Nov 23, 2005 2.208 2.208 2.142 2.143 1,418,027 -0.07(-2.95%)
Nov 22, 2005 2.196 2.214 2.175 2.208 1,422,628 +0.02(+0.74%)
Nov 21, 2005 2.168 2.200 2.140 2.192 1,008,538 +0.02(+1.05%)
Nov 18, 2005 2.176 2.176 2.125 2.169 1,509,127 +0.02(+0.81%)
Nov 17, 2005 2.173 2.177 2.140 2.152 1,230,306 -0.02(-1.15%)
Nov 16, 2005 2.172 2.183 2.142 2.177 843,822 +0.01(+0.30%)
Nov 15, 2005 2.216 2.239 2.159 2.170 1,222,024 -0.05(-2.06%)
Nov 14, 2005 2.213 2.236 2.192 2.216 750,882 -0.01(-0.29%)
Nov 11, 2005 2.228 2.238 2.200 2.222 566,842 -0.01(-0.34%)
Nov 10, 2005 2.250 2.254 2.206 2.230 1,076,633 +0.01(+0.34%)
Nov 09, 2005 2.215 2.247 2.207 2.222 514,391 +0.01(+0.34%)
Nov 08, 2005 2.244 2.255 2.178 2.215 1,216,503 -0.03(-1.21%)
Nov 07, 2005 2.183 2.263 2.169 2.242 1,894,690 +0.07(+3.15%)
Nov 04, 2005 2.173 2.177 2.146 2.173 684,628 -0.00(-0.10%)
Nov 03, 2005 2.188 2.197 2.159 2.176 946,885 -0.02(-0.89%)
Nov 02, 2005 2.155 2.206 2.150 2.195 2,064,007 +0.07(+3.06%)
Nov 01, 2005 2.155 2.161 2.078 2.130 2,193,755 -0.04(-1.80%)
Oct 31, 2005 2.119 2.177 2.105 2.169 2,260,010 +0.05(+2.46%)
Oct 28, 2005 2.108 2.129 2.091 2.117 940,443 +0.02(+1.19%)
Oct 27, 2005 2.118 2.130 2.087 2.092 887,072 -0.02(-0.88%)
Oct 26, 2005 2.097 2.133 2.089 2.110 768,366 -0.00(-0.05%)
Oct 25, 2005 2.129 2.131 2.084 2.111 1,034,304 -0.02(-0.87%)
Oct 24, 2005 2.069 2.130 2.059 2.130 2,006,034 +0.08(+3.76%)
Oct 21, 2005 2.090 2.100 2.048 2.053 1,395,942 -0.03(-1.61%)
Oct 20, 2005 2.119 2.141 2.064 2.087 1,874,446 -0.04(-1.89%)
Oct 19, 2005 2.108 2.141 2.076 2.127 2,964,882 +0.01(+0.36%)
Oct 18, 2005 2.141 2.156 2.102 2.119 968,049 -0.00(-0.15%)
Oct 17, 2005 2.106 2.195 2.096 2.122 2,030,880 +0.02(+0.77%)
Oct 14, 2005 2.095 2.106 2.062 2.106 923,880 +0.03(+1.52%)
Oct 13, 2005 2.065 2.087 2.050 2.075 1,590,104 +0.01(+0.26%)
Oct 12, 2005 2.079 2.097 2.056 2.069 882,471 -0.01(-0.57%)
Oct 11, 2005 2.114 2.129 2.077 2.081 1,384,900 -0.02(-0.98%)
Oct 10, 2005 2.093 2.115 2.083 2.102 1,140,127 -0.00(-0.15%)
Oct 07, 2005 2.075 2.119 2.066 2.105 843,822 +0.03(+1.52%)
Oct 06, 2005 2.087 2.114 2.029 2.073 1,187,977 -0.01(-0.62%)
Oct 05, 2005 2.126 2.165 2.087 2.087 1,389,501 -0.05(-2.29%)
Oct 04, 2005 2.169 2.172 2.130 2.135 916,518 -0.03(-1.40%)
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.