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 )

10.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2022 8.572 8.693 8.399 8.477 1,026,561 -0.13(-1.51%)
Aug 30, 2022 8.745 8.823 8.572 8.607 678,323 -0.14(-1.58%)
Aug 29, 2022 8.659 8.810 8.659 8.745 563,233 +0.02(+0.20%)
Aug 26, 2022 9.031 9.031 8.728 8.728 672,561 -0.25(-2.79%)
Aug 25, 2022 8.884 9.005 8.884 8.979 519,572 +0.07(+0.78%)
Aug 24, 2022 8.936 8.992 8.884 8.910 820,341 -0.08(-0.87%)
Aug 23, 2022 8.970 9.027 8.936 8.988 445,063 -0.01(-0.10%)
Aug 22, 2022 9.039 9.083 8.962 8.996 593,088 -0.11(-1.23%)
Aug 19, 2022 9.178 9.238 9.057 9.109 882,085 -0.10(-1.13%)
Aug 18, 2022 9.186 9.381 9.186 9.212 602,544 -0.02(-0.19%)
Aug 17, 2022 9.342 9.342 9.104 9.230 974,219 -0.18(-1.93%)
Aug 16, 2022 9.377 9.472 9.273 9.411 756,299 +0.03(+0.28%)
Aug 15, 2022 9.325 9.455 9.256 9.385 933,649 +0.09(+0.93%)
Aug 12, 2022 9.221 9.334 9.100 9.299 2,058,771 +0.13(+1.42%)
Aug 11, 2022 9.161 9.290 9.109 9.169 856,302 +0.00(+0.00%)
Aug 10, 2022 9.238 9.251 9.057 9.169 864,020 +0.13(+1.44%)
Aug 09, 2022 9.135 9.217 8.979 9.039 1,061,350 -0.17(-1.88%)
Aug 08, 2022 9.109 9.290 9.083 9.212 931,679 +0.10(+1.14%)
Aug 05, 2022 9.455 9.507 8.659 9.109 1,233,871 -0.54(-5.56%)
Aug 04, 2022 9.844 9.844 9.593 9.645 898,692 -0.17(-1.76%)
Aug 03, 2022 9.818 9.948 9.658 9.818 679,530 +0.00(+0.00%)
Aug 02, 2022 9.878 9.939 9.688 9.818 876,093 +0.09(+0.89%)
Aug 01, 2022 9.567 9.809 9.515 9.731 815,755 +0.10(+0.99%)
Jul 29, 2022 9.593 9.658 9.437 9.636 585,768 +0.05(+0.54%)
Jul 28, 2022 9.481 9.593 9.411 9.584 378,693 +0.14(+1.47%)
Jul 27, 2022 9.455 9.541 9.303 9.446 774,457 -0.03(-0.36%)
Jul 26, 2022 9.411 9.532 9.325 9.481 551,543 +0.06(+0.64%)
Jul 25, 2022 9.325 9.429 9.243 9.420 539,492 +0.15(+1.59%)
Jul 22, 2022 9.238 9.334 9.126 9.273 714,192 +0.05(+0.56%)
Jul 21, 2022 9.057 9.221 8.983 9.221 594,892 +0.15(+1.62%)
Jul 20, 2022 8.988 9.109 8.921 9.074 608,227 +0.09(+0.96%)
Jul 19, 2022 8.815 9.065 8.815 8.988 619,125 +0.28(+3.18%)
Jul 18, 2022 8.745 8.849 8.659 8.711 518,464 +0.05(+0.60%)
Jul 15, 2022 8.667 8.702 8.477 8.659 713,194 +0.10(+1.11%)
Jul 14, 2022 8.650 8.650 8.460 8.564 630,287 -0.10(-1.20%)
Jul 13, 2022 8.866 8.866 8.659 8.667 625,935 -0.20(-2.24%)
Jul 12, 2022 8.849 9.022 8.815 8.866 575,715 +0.02(+0.20%)
Jul 11, 2022 8.849 9.031 8.711 8.849 663,113 +0.10(+1.09%)
Jul 08, 2022 8.823 8.845 8.659 8.754 908,542 -0.09(-0.98%)
Jul 07, 2022 8.901 8.960 8.763 8.840 504,510 +0.05(+0.59%)
Jul 06, 2022 9.169 9.204 8.771 8.789 680,722 -0.34(-3.70%)
Jul 05, 2022 8.970 9.143 8.849 9.126 900,662 +0.02(+0.19%)
Jul 01, 2022 8.996 9.143 8.918 9.109 509,129 +0.03(+0.29%)
Jun 30, 2022 8.910 9.122 8.840 9.083 948,316 +0.04(+0.48%)
Jun 29, 2022 9.463 9.463 9.005 9.039 895,133 -0.40(-4.22%)
Jun 28, 2022 9.645 9.827 9.420 9.437 646,461 -0.13(-1.36%)
Jun 27, 2022 9.532 9.680 9.481 9.567 476,088 +0.16(+1.65%)
Jun 24, 2022 9.403 9.606 9.282 9.411 1,165,863 +0.14(+1.49%)
Jun 23, 2022 9.074 9.290 9.074 9.273 501,417 +0.19(+2.10%)
Jun 22, 2022 9.178 9.282 8.949 9.083 838,586 -0.21(-2.23%)
Jun 21, 2022 9.282 9.329 9.124 9.290 741,556 +0.24(+2.68%)
Jun 17, 2022 8.953 9.296 8.944 9.048 1,777,441 +0.26(+2.95%)
Jun 16, 2022 9.126 9.169 8.745 8.789 985,146 -0.42(-4.60%)
Jun 15, 2022 9.323 9.433 9.140 9.212 958,563 -0.07(-0.73%)
Jun 14, 2022 9.272 9.314 9.068 9.280 909,667 +0.00(+0.00%)
Jun 13, 2022 9.739 9.777 9.255 9.280 972,582 -0.59(-6.02%)
Jun 10, 2022 9.892 9.947 9.781 9.875 1,076,393 -0.12(-1.19%)
Jun 09, 2022 10.10 10.16 9.962 9.994 725,213 -0.09(-0.93%)
Jun 08, 2022 10.35 10.35 10.06 10.09 868,287 -0.39(-3.73%)
Jun 07, 2022 10.30 10.49 10.26 10.48 657,295 +0.17(+1.65%)
Jun 06, 2022 10.38 10.41 10.19 10.31 503,718 +0.01(+0.08%)
Jun 03, 2022 10.48 10.54 10.27 10.30 612,683 -0.16(-1.54%)
Jun 02, 2022 10.43 10.50 10.21 10.46 625,205 +0.06(+0.57%)
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.