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 )

10.70 -0.01 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Feb 28, 2022 9.248 9.369 9.223 9.348 1,458,064 +0.01(+0.09%)
Feb 25, 2022 9.123 9.389 9.123 9.339 1,475,207 +0.29(+3.23%)
Feb 24, 2022 9.089 9.148 8.801 9.047 1,532,806 -0.18(-1.99%)
Feb 23, 2022 9.339 9.410 9.206 9.231 809,773 -0.03(-0.27%)
Feb 22, 2022 9.431 9.431 9.156 9.256 1,145,366 -0.10(-1.07%)
Feb 18, 2022 9.356 0 -0.36(-3.69%)
Feb 17, 2022 9.623 9.731 9.602 9.715 757,188 -0.03(-0.34%)
Feb 16, 2022 9.631 9.769 9.631 9.748 616,032 +0.08(+0.86%)
Feb 15, 2022 9.556 9.717 9.556 9.665 590,019 +0.14(+1.49%)
Feb 14, 2022 9.514 9.594 9.431 9.523 736,268 +0.08(+0.88%)
Feb 11, 2022 9.439 9.556 9.352 9.439 1,830,004 +0.09(+0.98%)
Feb 10, 2022 9.364 9.489 9.273 9.348 556,157 -0.08(-0.88%)
Feb 09, 2022 9.423 9.519 9.398 9.431 724,186 +0.02(+0.18%)
Feb 08, 2022 9.281 9.423 9.181 9.414 694,451 +0.13(+1.44%)
Feb 07, 2022 9.306 9.373 9.206 9.281 572,761 -0.04(-0.45%)
Feb 04, 2022 9.181 9.364 8.947 9.323 1,261,905 +0.08(+0.90%)
Feb 03, 2022 9.356 9.231 9.239 797,592 -0.14(-1.51%)
Feb 02, 2022 9.389 9.406 9.181 9.381 983,223 +0.07(+0.72%)
Feb 01, 2022 9.256 9.381 9.223 9.314 969,335 +0.05(+0.54%)
Jan 31, 2022 9.323 9.189 9.264 1,581,752 -0.13(-1.42%)
Jan 28, 2022 9.414 9.514 9.156 9.398 867,119 -0.02(-0.18%)
Jan 27, 2022 9.448 9.681 9.323 9.414 828,686 -0.08(-0.79%)
Jan 26, 2022 9.715 9.815 9.398 9.489 1,210,052 -0.10(-1.04%)
Jan 25, 2022 9.564 9.677 9.356 9.589 977,907 -0.08(-0.86%)
Jan 24, 2022 9.648 9.798 9.464 9.673 944,988 +0.02(+0.17%)
Jan 21, 2022 9.681 9.873 9.648 9.656 1,241,184 -0.07(-0.69%)
Jan 20, 2022 9.631 9.940 9.539 9.723 833,474 +0.06(+0.60%)
Jan 19, 2022 9.623 9.773 9.510 9.665 1,649,805 -0.03(-0.26%)
Jan 18, 2022 9.756 9.965 9.681 9.690 1,054,294 -0.07(-0.68%)
Jan 14, 2022 9.756 0 +0.04(+0.43%)
Jan 13, 2022 9.656 9.831 9.656 9.715 1,041,917 +0.13(+1.39%)
Jan 12, 2022 9.523 9.640 9.448 9.581 916,124 +0.08(+0.79%)
Jan 11, 2022 9.539 9.581 9.414 9.506 741,747 -0.06(-0.61%)
Jan 10, 2022 9.239 9.564 9.164 9.564 1,321,347 +0.38(+4.18%)
Jan 07, 2022 9.281 9.339 9.098 9.181 1,498,986 -0.07(-0.72%)
Jan 06, 2022 9.348 9.423 9.198 9.248 1,330,815 -0.18(-1.86%)
Jan 05, 2022 9.414 9.648 9.377 9.423 1,553,513 +0.01(+0.09%)
Jan 04, 2022 9.448 9.548 9.298 9.414 1,787,809 +0.03(+0.27%)
Jan 03, 2022 9.548 9.727 9.323 9.389 2,577,143 -0.18(-1.92%)
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%)
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.