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 )

10.93 +0.07 (+0.64%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 13, 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 31, 2021 9.439 9.656 9.348 9.573 3,103,553 +0.15(+1.59%)
Dec 30, 2021 10.75 10.82 9.124 9.423 9,907,584 -0.73(-7.15%)
Dec 29, 2021 10.07 10.20 10.04 10.15 942,865 +0.06(+0.59%)
Dec 28, 2021 10.13 10.23 10.01 10.09 1,081,491 -0.11(-1.10%)
Dec 27, 2021 10.02 10.21 9.971 10.20 866,348 +0.17(+1.71%)
Dec 23, 2021 10.13 10.27 9.965 10.03 1,085,380 -0.11(-1.05%)
Dec 22, 2021 10.14 10.21 9.965 10.14 799,643 +0.00(+0.00%)
Dec 21, 2021 10.02 10.28 9.950 10.14 1,509,243 +0.17(+1.72%)
Dec 20, 2021 9.811 9.965 9.527 9.965 3,122,783 +0.07(+0.66%)
Dec 17, 2021 9.303 10.07 9.297 9.900 8,394,688 +0.60(+6.49%)
Dec 16, 2021 9.326 9.421 9.190 9.297 1,828,508 +0.05(+0.58%)
Dec 15, 2021 9.060 9.261 8.977 9.244 1,974,284 +0.26(+2.90%)
Dec 14, 2021 8.960 9.131 8.912 8.983 3,911,540 -0.02(-0.20%)
Dec 13, 2021 9.155 9.220 8.948 9.001 1,756,472 -0.21(-2.25%)
Dec 10, 2021 9.125 9.229 8.960 9.208 1,050,155 +0.09(+0.97%)
Dec 09, 2021 8.906 9.125 8.830 9.119 1,553,870 +0.16(+1.78%)
Dec 08, 2021 9.193 9.202 8.948 8.960 1,236,723 -0.17(-1.85%)
Dec 07, 2021 9.252 9.357 9.082 9.129 1,255,163 -0.04(-0.45%)
Dec 06, 2021 9.205 9.252 9.001 9.170 1,634,968 +0.01(+0.06%)
Dec 03, 2021 9.094 9.193 8.965 9.164 2,412,500 +0.11(+1.23%)
Dec 02, 2021 9.024 9.135 8.919 9.053 1,118,885 +0.15(+1.64%)
Dec 01, 2021 9.263 9.350 8.878 8.907 1,447,744 -0.16(-1.80%)
Nov 30, 2021 9.018 9.146 8.977 9.071 1,671,728 -0.05(-0.58%)
Nov 29, 2021 9.374 9.432 9.059 9.123 1,027,849 -0.15(-1.57%)
Nov 26, 2021 9.438 9.438 9.170 9.269 818,841 -0.40(-4.11%)
Nov 24, 2021 9.602 9.692 9.558 9.666 1,844,396 +0.06(+0.67%)
Nov 23, 2021 9.613 9.730 9.520 9.602 1,468,288 +0.05(+0.49%)
Nov 22, 2021 9.666 9.678 9.514 9.555 2,538,639 -0.02(-0.18%)
Nov 19, 2021 9.654 9.736 9.573 9.573 1,612,239 -0.18(-1.80%)
Nov 18, 2021 9.596 9.759 9.701 9.748 2,006,756 +0.16(+1.71%)
Nov 17, 2021 9.514 9.643 9.467 9.584 1,954,244 -0.01(-0.06%)
Nov 16, 2021 9.742 9.861 9.497 9.590 2,616,235 -0.22(-2.20%)
Nov 15, 2021 9.164 10.07 9.117 9.806 3,963,476 +0.92(+10.38%)
Nov 12, 2021 8.790 8.995 8.688 8.884 2,644,988 +0.11(+1.26%)
Nov 11, 2021 9.001 9.038 8.761 8.773 1,469,806 -0.18(-2.02%)
Nov 10, 2021 9.141 8.954 1,703,028 -0.24(-2.60%)
Nov 09, 2021 9.298 9.806 9.030 9.193 3,866,508 +0.90(+10.84%)
Nov 08, 2021 8.294 8.341 8.230 8.294 902,562 +0.00(+0.00%)
Nov 05, 2021 8.183 8.353 8.131 8.294 1,218,400 +0.22(+2.75%)
Nov 04, 2021 8.201 8.230 8.067 8.072 1,010,161 -0.09(-1.14%)
Nov 03, 2021 7.985 8.248 7.973 8.166 814,294 +0.17(+2.12%)
Nov 02, 2021 8.026 8.029 7.874 7.997 677,339 -0.04(-0.51%)
Nov 01, 2021 7.740 8.096 7.816 8.037 1,227,165 +0.30(+3.85%)
Oct 29, 2021 7.886 7.886 7.725 7.740 756,844 -0.15(-1.85%)
Oct 28, 2021 7.944 7.944 7.810 7.886 704,907 -0.05(-0.59%)
Oct 27, 2021 8.067 8.084 7.915 7.932 808,373 -0.13(-1.66%)
Oct 26, 2021 8.148 8.049 8.067 1,061,283 -0.08(-1.00%)
Oct 25, 2021 7.938 8.154 7.921 8.148 921,961 +0.23(+2.95%)
Oct 22, 2021 7.944 7.997 7.868 7.915 626,893 -0.02(-0.29%)
Oct 21, 2021 7.903 7.997 7.868 7.938 558,294 +0.02(+0.22%)
Oct 20, 2021 7.862 7.962 7.813 7.921 450,925 +0.06(+0.82%)
Oct 19, 2021 7.973 7.973 7.810 7.856 936,184 -0.06(-0.81%)
Oct 18, 2021 7.915 7.985 7.827 7.921 470,807 -0.06(-0.80%)
Oct 15, 2021 8.189 8.218 7.985 7.985 978,189 -0.11(-1.30%)
Oct 14, 2021 8.137 8.172 8.040 8.090 509,125 +0.06(+0.73%)
Oct 13, 2021 7.991 8.084 7.909 8.032 556,455 +0.05(+0.66%)
Oct 12, 2021 8.084 8.113 7.956 7.979 797,521 -0.08(-0.94%)
Oct 11, 2021 8.119 8.288 8.043 8.055 692,378 -0.03(-0.36%)
Oct 08, 2021 7.973 8.090 7.944 8.084 530,452 +0.13(+1.61%)
Oct 07, 2021 8.026 8.096 7.921 7.956 980,036 +0.01(+0.15%)
Oct 06, 2021 7.851 7.950 7.681 7.944 772,136 +0.07(+0.89%)
Oct 05, 2021 7.810 7.921 7.740 7.874 1,148,368 +0.05(+0.67%)
Oct 04, 2021 7.804 7.897 7.734 7.821 852,723 +0.02(+0.22%)
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.