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 )

14.93 -0.01 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 30, 2022 9.601 9.688 9.391 9.679 817,282 +0.07(+0.73%)
Nov 29, 2022 9.444 9.609 9.409 9.609 777,648 +0.11(+1.19%)
Nov 28, 2022 9.435 9.513 9.435 9.496 544,966 +0.00(+0.00%)
Nov 25, 2022 9.548 9.588 9.461 9.496 261,274 -0.04(-0.46%)
Nov 23, 2022 9.522 9.583 9.465 9.540 533,254 +0.01(+0.09%)
Nov 22, 2022 9.479 9.574 9.418 9.531 752,535 +0.16(+1.67%)
Nov 21, 2022 9.679 9.727 9.313 9.374 1,000,332 -0.31(-3.15%)
Nov 18, 2022 9.574 9.697 9.409 9.679 1,500,323 +0.25(+2.68%)
Nov 17, 2022 9.339 9.452 9.304 9.426 1,071,377 -0.01(-0.09%)
Nov 16, 2022 9.356 9.592 9.304 9.435 1,232,732 +0.12(+1.31%)
Nov 15, 2022 9.409 9.513 9.256 9.313 850,547 -0.03(-0.37%)
Nov 14, 2022 9.112 9.862 9.112 9.348 1,456,225 +0.18(+2.00%)
Nov 11, 2022 9.269 9.339 8.986 9.165 827,345 -0.17(-1.87%)
Nov 10, 2022 9.208 9.348 9.112 9.339 864,930 +0.41(+4.59%)
Nov 09, 2022 9.217 9.261 8.912 8.929 1,105,452 -0.37(-3.94%)
Nov 08, 2022 9.540 9.540 9.213 9.295 861,365 -0.22(-2.29%)
Nov 07, 2022 9.243 9.522 9.191 9.513 752,441 +0.36(+3.90%)
Nov 04, 2022 9.077 9.221 9.008 9.156 795,602 +0.14(+1.55%)
Nov 03, 2022 8.816 9.056 8.755 9.016 726,733 +0.09(+0.98%)
Nov 02, 2022 9.191 9.269 8.890 8.929 1,175,925 -0.31(-3.31%)
Nov 01, 2022 9.313 9.365 9.200 9.234 1,175,761 -0.03(-0.28%)
Oct 31, 2022 9.243 9.330 9.191 9.261 765,729 +0.01(+0.09%)
Oct 28, 2022 9.069 9.383 9.051 9.252 888,724 +0.23(+2.51%)
Oct 27, 2022 8.851 9.034 8.833 9.025 848,109 +0.21(+2.37%)
Oct 26, 2022 8.720 8.886 8.640 8.816 734,238 +0.12(+1.40%)
Oct 25, 2022 8.450 8.707 8.450 8.694 644,920 +0.22(+2.57%)
Oct 24, 2022 8.423 8.537 8.332 8.476 605,655 +0.11(+1.36%)
Oct 21, 2022 8.249 8.402 8.171 8.362 645,150 +0.20(+2.46%)
Oct 20, 2022 8.267 8.389 8.110 8.162 865,020 -0.10(-1.16%)
Oct 19, 2022 8.267 8.362 8.237 8.258 723,187 -0.03(-0.32%)
Oct 18, 2022 8.406 8.546 8.275 8.284 818,161 -0.01(-0.11%)
Oct 17, 2022 8.205 8.389 8.205 8.293 846,786 +0.18(+2.26%)
Oct 14, 2022 8.249 8.376 8.092 8.110 667,294 -0.11(-1.38%)
Oct 13, 2022 7.970 8.354 7.909 8.223 1,275,521 +0.17(+2.17%)
Oct 12, 2022 8.057 8.092 7.979 8.049 573,328 +0.03(+0.33%)
Oct 11, 2022 7.961 8.127 7.959 8.022 804,940 +0.04(+0.55%)
Oct 10, 2022 7.804 8.035 7.804 7.979 802,670 +0.23(+2.92%)
Oct 07, 2022 7.883 7.961 7.708 7.752 874,860 -0.17(-2.09%)
Oct 06, 2022 8.022 8.031 7.870 7.918 566,547 -0.12(-1.52%)
Oct 05, 2022 7.970 8.088 7.944 8.040 503,598 -0.02(-0.22%)
Oct 04, 2022 7.961 8.144 7.944 8.057 937,487 +0.19(+2.44%)
Oct 03, 2022 7.743 7.935 7.717 7.865 918,164 +0.18(+2.38%)
Sep 30, 2022 7.830 7.900 7.665 7.682 1,215,977 -0.12(-1.56%)
Sep 29, 2022 7.743 7.839 7.656 7.804 1,065,160 +0.03(+0.34%)
Sep 28, 2022 7.682 7.813 7.560 7.778 785,280 +0.17(+2.18%)
Sep 27, 2022 7.700 7.844 7.595 7.612 763,625 -0.01(-0.11%)
Sep 26, 2022 7.752 7.839 7.534 7.621 913,607 -0.13(-1.69%)
Sep 23, 2022 7.953 7.961 7.656 7.752 846,540 -0.27(-3.37%)
Sep 22, 2022 8.083 8.101 7.996 8.022 657,329 -0.02(-0.22%)
Sep 21, 2022 8.197 8.249 8.031 8.040 730,183 -0.07(-0.86%)
Sep 20, 2022 8.110 8.158 8.040 8.110 514,944 -0.07(-0.85%)
Sep 19, 2022 8.057 8.214 8.057 8.179 643,837 +0.03(+0.32%)
Sep 16, 2022 7.961 8.166 7.918 8.153 1,925,125 +0.15(+1.85%)
Sep 15, 2022 8.083 8.136 7.953 8.005 753,045 -0.06(-0.76%)
Sep 14, 2022 8.083 8.136 7.931 8.066 1,093,730 -0.03(-0.32%)
Sep 13, 2022 8.527 8.527 8.041 8.092 1,591,527 -0.50(-5.77%)
Sep 12, 2022 8.562 8.681 8.493 8.587 905,141 +0.05(+0.60%)
Sep 09, 2022 8.271 8.545 8.263 8.536 829,209 +0.27(+3.31%)
Sep 08, 2022 8.220 8.318 8.109 8.263 645,531 -0.03(-0.41%)
Sep 07, 2022 8.186 8.306 8.105 8.297 793,066 +0.11(+1.36%)
Sep 06, 2022 8.306 8.370 8.160 8.186 874,427 -0.14(-1.64%)
Sep 02, 2022 8.502 8.527 8.237 8.323 1,046,467 -0.12(-1.42%)
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.