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 )

10.44 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Apr 30, 2004 1.606 1.650 1.579 1.630 1,647,580 +0.03(+2.16%)
Apr 29, 2004 1.624 1.640 1.580 1.596 1,250,903 -0.03(-1.76%)
Apr 28, 2004 1.661 1.666 1.614 1.624 702,047 -0.03(-1.61%)
Apr 27, 2004 1.661 1.671 1.646 1.651 1,358,442 +0.01(+0.36%)
Apr 26, 2004 1.661 1.676 1.642 1.645 640,162 -0.01(-0.36%)
Apr 23, 2004 1.676 1.681 1.633 1.651 1,078,434 -0.02(-1.30%)
Apr 22, 2004 1.664 1.676 1.656 1.673 1,414,240 +0.01(+0.53%)
Apr 21, 2004 1.649 1.671 1.626 1.664 686,830 +0.00(+0.30%)
Apr 20, 2004 1.677 1.677 1.651 1.659 666,539 -0.02(-1.00%)
Apr 19, 2004 1.683 1.683 1.651 1.676 593,494 +0.00(+0.18%)
Apr 16, 2004 1.676 1.676 1.664 1.673 700,018 +0.00(+0.12%)
Apr 15, 2004 1.671 1.682 1.657 1.671 921,184 +0.02(+1.01%)
Apr 14, 2004 1.661 1.670 1.649 1.654 615,813 -0.00(-0.06%)
Apr 13, 2004 1.666 1.675 1.630 1.655 922,198 -0.02(-1.24%)
Apr 12, 2004 1.684 1.686 1.672 1.676 979,011 +0.00(+0.00%)
Apr 08, 2004 1.708 1.708 1.674 1.676 948,576 -0.01(-0.47%)
Apr 07, 2004 1.686 1.696 1.671 1.684 1,183,944 -0.00(-0.12%)
Apr 06, 2004 1.681 1.695 1.676 1.686 1,437,574 +0.01(+0.65%)
Apr 05, 2004 1.688 1.688 1.659 1.675 866,400 -0.01(-0.64%)
Apr 02, 2004 1.693 1.695 1.678 1.686 1,393,950 -0.01(-0.47%)
Apr 01, 2004 1.676 1.694 1.666 1.693 1,570,476 +0.02(+1.06%)
Mar 31, 2004 1.675 1.782 1.655 1.676 759,875 +0.01(+0.59%)
Mar 30, 2004 1.651 1.671 1.651 1.666 855,240 -0.01(-0.53%)
Mar 29, 2004 1.695 1.695 1.646 1.675 1,206,264 +0.02(+1.43%)
Mar 26, 2004 1.670 1.670 1.626 1.651 1,347,282 -0.01(-0.53%)
Mar 25, 2004 1.661 1.668 1.657 1.660 915,096 +0.00(+0.24%)
Mar 24, 2004 1.666 1.666 1.626 1.656 1,134,233 +0.01(+0.48%)
Mar 23, 2004 1.676 1.676 1.646 1.648 937,416 -0.03(-1.53%)
Mar 22, 2004 1.728 1.728 1.651 1.674 1,843,382 -0.05(-2.97%)
Mar 19, 2004 1.745 1.749 1.707 1.725 763,933 +0.00(+0.11%)
Mar 18, 2004 1.686 1.726 1.681 1.723 7,302,514 +0.01(+0.57%)
Mar 17, 2004 1.736 1.741 1.711 1.713 1,745,988 -0.04(-2.30%)
Mar 16, 2004 1.755 1.789 1.753 1.754 2,470,356 -0.00(-0.06%)
Mar 15, 2004 1.756 1.771 1.751 1.755 1,647,580 -0.00(-0.06%)
Mar 12, 2004 1.759 1.762 1.730 1.756 1,236,699 -0.00(-0.22%)
Mar 11, 2004 1.750 1.773 1.730 1.759 986,113 +0.01(+0.56%)
Mar 10, 2004 1.773 1.774 1.750 1.750 1,211,336 -0.02(-1.17%)
Mar 09, 2004 1.756 1.770 1.726 1.770 1,430,473 +0.02(+1.41%)
Mar 08, 2004 1.774 1.774 1.736 1.746 3,387,482 -0.03(-1.61%)
Mar 05, 2004 1.770 1.779 1.764 1.774 934,372 +0.00(+0.00%)
Mar 04, 2004 1.772 1.782 1.769 1.774 534,652 +0.00(+0.17%)
Mar 03, 2004 1.774 1.782 1.765 1.771 881,617 -0.01(-0.66%)
Mar 02, 2004 1.782 1.783 1.769 1.783 1,114,957 +0.01(+0.33%)
Mar 01, 2004 1.779 1.783 1.770 1.777 893,792 -0.00(-0.11%)
Feb 27, 2004 1.779 1.783 1.764 1.779 774,078 -0.00(-0.22%)
Feb 26, 2004 1.793 1.793 1.755 1.783 1,186,988 +0.00(+0.00%)
Feb 25, 2004 1.780 1.799 1.767 1.783 1,338,151 +0.00(+0.17%)
Feb 24, 2004 1.730 1.789 1.713 1.780 1,451,778 +0.08(+4.70%)
Feb 23, 2004 1.699 1.708 1.688 1.700 1,035,824 +0.00(+0.17%)
Feb 20, 2004 1.681 1.711 1.681 1.697 842,051 +0.00(+0.12%)
Feb 19, 2004 1.720 1.740 1.687 1.695 1,391,921 -0.02(-1.26%)
Feb 18, 2004 1.679 1.729 1.678 1.717 6,229,152 +0.04(+2.29%)
Feb 17, 2004 1.654 1.690 1.654 1.679 1,118,001 +0.01(+0.65%)
Feb 13, 2004 1.678 1.689 1.656 1.668 401,749 -0.02(-0.94%)
Feb 12, 2004 1.695 1.699 1.670 1.684 694,946 +0.01(+0.47%)
Feb 11, 2004 1.675 1.681 1.667 1.676 442,330 +0.00(+0.30%)
Feb 10, 2004 1.691 1.691 1.666 1.671 534,652 -0.00(-0.24%)
Feb 09, 2004 1.654 1.685 1.647 1.675 679,728 +0.00(+0.29%)
Feb 06, 2004 1.648 1.688 1.647 1.670 453,490 +0.02(+1.44%)
Feb 05, 2004 1.652 1.656 1.626 1.646 902,922 +0.01(+0.85%)
Feb 04, 2004 1.675 1.675 1.630 1.632 584,363 -0.03(-2.01%)
Feb 03, 2004 1.680 1.686 1.656 1.666 346,965 -0.01(-0.59%)
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.