Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Vector Group Ltd (NY: VGR )

14.93 -0.01 (-0.07%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	1.716	1.765	1.710	1.752	2,155,769	+0.04(+2.12%)
Aug 29, 2002	1.703	1.731	1.703	1.716	623,576	+0.01(+0.37%)
Aug 28, 2002	1.710	1.741	1.690	1.710	1,014,009	-0.02(-1.09%)
Aug 27, 2002	1.711	1.747	1.668	1.728	909,415	+0.02(+1.10%)
Aug 26, 2002	1.716	1.717	1.657	1.710	2,634,828	+0.02(+1.04%)
Aug 23, 2002	1.742	1.743	1.672	1.692	412,789	-0.06(-3.50%)
Aug 22, 2002	1.791	1.791	1.742	1.753	419,177	-0.06(-3.45%)
Aug 21, 2002	1.797	1.831	1.748	1.816	812,804	+0.01(+0.35%)
Aug 20, 2002	1.861	1.861	1.770	1.810	858,315	-0.03(-1.57%)
Aug 16, 2002	1.829	1.929	1.797	1.839	1,000,436	-0.04(-1.94%)
Aug 15, 2002	2.045	2.129	1.875	1.875	2,356,175	-0.13(-6.50%)
Aug 14, 2002	1.742	1.916	1.728	2.005	1,224,796	+0.25(+14.28%)
Aug 13, 2002	1.685	1.812	1.685	1.755	419,975	+0.06(+3.40%)
Aug 12, 2002	1.725	1.743	1.685	1.697	133,338	-0.07(-3.76%)
Aug 07, 2002	1.746	1.777	1.678	1.763	564,492	+0.05(+2.85%)
Aug 06, 2002	1.751	1.753	1.691	1.715	604,413	+0.01(+0.29%)
Aug 05, 2002	1.767	1.783	1.638	1.710	1,646,368	-0.06(-3.19%)
Aug 02, 2002	1.810	1.810	1.659	1.766	1,034,769	-0.06(-3.36%)
Aug 01, 2002	1.867	1.895	1.810	1.827	6,147,933	-0.04(-2.15%)
Jul 31, 2002	1.918	1.923	1.855	1.867	601,220	-0.05(-2.80%)
Jul 30, 2002	1.961	1.961	1.817	1.921	5,269,657	-0.05(-2.29%)
Jul 29, 2002	1.936	1.974	1.867	1.966	879,873	+0.03(+1.55%)
Jul 26, 2002	1.891	1.936	1.852	1.936	840,749	+0.06(+3.41%)
Jul 25, 2002	1.840	1.916	1.836	1.872	217,972	+0.03(+1.77%)
Jul 24, 2002	1.731	1.841	1.697	1.840	1,356,537	+0.11(+6.30%)
Jul 23, 2002	1.767	1.804	1.730	1.731	1,708,646	-0.04(-2.06%)
Jul 22, 2002	1.785	1.849	1.766	1.767	504,609	-0.01(-0.28%)
Jul 19, 2002	1.796	1.801	1.755	1.772	552,515	-0.07(-3.68%)
Jul 17, 2002	1.876	1.887	1.829	1.840	357,697	-0.08(-3.99%)
Jul 12, 2002	2.016	2.052	1.916	1.916	999,638	-0.09(-4.44%)
Jul 11, 2002	1.973	2.029	1.910	2.005	545,329	+0.03(+1.33%)
Jul 10, 2002	2.005	2.033	1.910	1.979	600,421	-0.02(-1.19%)
Jul 09, 2002	2.162	2.162	1.973	2.003	404,007	-0.16(-7.36%)
Jul 08, 2002	2.167	2.167	2.162	2.162	270,668	-0.01(-0.23%)
Jul 05, 2002	2.042	2.167	2.042	2.167	277,056	+0.13(+6.59%)
Jul 04, 2002	2.104	2.105	1.941	2.033	667,489	+0.00(+0.00%)
Jul 03, 2002	2.104	2.105	1.941	2.033	667,489	-0.08(-3.96%)
Jul 02, 2002	2.148	2.160	2.104	2.117	409,596	-0.03(-1.46%)
Jul 01, 2002	2.206	2.236	2.148	2.148	621,979	-0.06(-2.56%)
Jun 28, 2002	2.192	2.257	2.192	2.204	1,655,151	+0.04(+1.68%)
Jun 27, 2002	2.191	2.203	2.138	2.168	1,394,862	+0.07(+3.41%)
Jun 26, 2002	1.935	2.097	1.910	2.097	1,594,470	+0.10(+4.95%)
Jun 25, 2002	2.130	2.165	1.991	1.998	1,239,167	-0.16(-7.59%)
Jun 21, 2002	2.294	2.294	2.262	2.162	1,066,706	-0.10(-4.48%)
Jun 20, 2002	2.283	2.333	2.263	2.263	557,306	-0.06(-2.38%)
Jun 19, 2002	2.294	2.380	2.273	2.318	541,337	+0.02(+1.04%)
Jun 18, 2002	2.292	2.311	2.160	2.294	1,385,281	-0.03(-1.13%)
Jun 17, 2002	2.442	2.444	2.311	2.321	726,574	-0.13(-5.12%)
Jun 14, 2002	2.436	2.475	2.430	2.446	314,582	+0.01(+0.31%)
Jun 12, 2002	2.411	2.439	2.380	2.439	660,304	+0.03(+1.14%)
Jun 11, 2002	2.442	2.492	2.411	2.411	237,134	-0.04(-1.69%)
Jun 10, 2002	2.421	2.514	2.421	2.452	511,795	+0.03(+1.29%)
Jun 07, 2002	2.412	2.442	2.386	2.421	560,499	-0.00(-0.10%)
Jun 06, 2002	2.511	2.521	2.411	2.424	633,955	-0.10(-3.78%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Vector Group Ltd (NY: VGR )

Historical Prices