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 )

9.810 +0.440 (+4.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2006 2.073 2.075 2.057 2.071 786,770 +0.01(+0.42%)
Mar 30, 2006 2.088 2.091 2.053 2.063 1,559,738 -0.02(-0.84%)
Mar 29, 2006 2.064 2.082 2.056 2.080 1,014,980 +0.02(+0.95%)
Mar 28, 2006 2.055 2.069 2.039 2.060 1,630,593 +0.00(+0.21%)
Mar 27, 2006 2.054 2.060 2.042 2.056 550,279 -0.01(-0.37%)
Mar 24, 2006 2.057 2.065 2.045 2.064 891,673 +0.01(+0.42%)
Mar 23, 2006 2.046 2.056 2.039 2.055 665,304 +0.01(+0.42%)
Mar 22, 2006 2.023 2.062 2.023 2.046 1,454,835 +0.02(+1.07%)
Mar 21, 2006 2.073 2.078 2.008 2.025 2,002,354 -0.05(-2.46%)
Mar 20, 2006 2.080 2.085 2.067 2.076 1,158,531 -0.01(-0.26%)
Mar 17, 2006 2.087 2.090 2.069 2.081 4,428,000 +0.01(+0.68%)
Mar 16, 2006 2.064 2.071 2.052 2.067 2,010,635 -0.03(-1.35%)
Mar 15, 2006 2.093 2.095 2.080 2.095 1,496,244 +0.00(+0.21%)
Mar 14, 2006 2.090 2.094 2.076 2.091 1,159,451 +0.00(+0.16%)
Mar 13, 2006 2.081 2.091 2.070 2.088 1,262,513 +0.01(+0.58%)
Mar 10, 2006 2.062 2.081 2.054 2.076 1,270,795 +0.01(+0.63%)
Mar 09, 2006 2.070 2.081 2.059 2.063 1,727,214 -0.01(-0.42%)
Mar 08, 2006 2.014 2.072 2.005 2.071 1,004,857 +0.06(+3.03%)
Mar 07, 2006 2.013 2.030 2.010 2.010 3,528,044 -0.01(-0.32%)
Mar 06, 2006 1.931 2.045 1.931 2.017 620,214 -0.02(-0.85%)
Mar 03, 2006 2.034 2.050 2.027 2.034 650,581 -0.00(-0.21%)
Mar 02, 2006 2.045 2.052 2.021 2.039 688,309 -0.00(-0.16%)
Mar 01, 2006 2.022 2.047 2.022 2.042 615,613 +0.02(+0.97%)
Feb 28, 2006 2.045 2.055 2.021 2.022 728,798 -0.02(-1.12%)
Feb 27, 2006 2.064 2.070 2.043 2.045 704,872 -0.02(-0.74%)
Feb 24, 2006 2.053 2.062 2.032 2.060 1,032,463 +0.01(+0.37%)
Feb 23, 2006 2.067 2.069 2.048 2.053 815,296 -0.01(-0.53%)
Feb 22, 2006 2.041 2.076 2.041 2.064 1,681,204 +0.03(+1.28%)
Feb 21, 2006 2.042 2.057 2.014 2.038 1,142,887 +0.01(+0.32%)
Feb 17, 2006 2.054 2.054 2.027 2.031 1,843,159 -0.03(-1.63%)
Feb 16, 2006 2.062 2.068 2.050 2.065 1,141,967 +0.00(+0.21%)
Feb 15, 2006 2.058 2.065 2.044 2.060 1,512,807 +0.00(+0.11%)
Feb 14, 2006 2.081 2.081 2.043 2.058 1,736,416 +0.00(+0.21%)
Feb 13, 2006 2.029 2.059 1.987 2.054 3,607,182 +0.04(+2.00%)
Feb 10, 2006 2.005 2.021 1.984 2.014 1,145,648 +0.00(+0.16%)
Feb 09, 2006 1.989 2.023 1.982 2.010 1,415,266 +0.02(+1.09%)
Feb 08, 2006 1.960 1.990 1.945 1.989 1,326,007 +0.03(+1.67%)
Feb 07, 2006 1.981 1.985 1.956 1.956 1,323,246 -0.04(-1.85%)
Feb 06, 2006 2.001 2.006 1.967 1.993 865,907 -0.00(-0.22%)
Feb 03, 2006 1.993 2.014 1.983 1.997 752,723 +0.01(+0.49%)
Feb 02, 2006 2.016 2.019 1.979 1.988 1,568,940 -0.02(-1.14%)
Feb 01, 2006 1.984 2.015 1.984 2.010 1,707,890 +0.04(+1.82%)
Jan 31, 2006 1.983 2.002 1.969 1.975 1,693,167 +0.01(+0.55%)
Jan 30, 2006 1.994 1.996 1.958 1.964 930,321 -0.02(-1.09%)
Jan 27, 2006 1.988 1.994 1.969 1.985 1,077,553 +0.01(+0.38%)
Jan 26, 2006 1.945 1.983 1.940 1.978 1,847,760 +0.04(+2.25%)
Jan 25, 2006 1.932 1.947 1.922 1.934 907,316 +0.00(+0.11%)
Jan 24, 2006 1.921 1.938 1.913 1.932 1,502,685 +0.02(+0.85%)
Jan 23, 2006 1.903 1.932 1.902 1.916 1,449,314 +0.01(+0.69%)
Jan 20, 2006 1.923 1.923 1.902 1.903 935,842 -0.02(-1.07%)
Jan 19, 2006 1.919 1.929 1.914 1.923 947,805 +0.00(+0.00%)
Jan 18, 2006 1.902 1.929 1.902 1.923 1,167,733 +0.00(+0.23%)
Jan 17, 2006 1.951 1.954 1.916 1.919 1,673,842 -0.04(-1.89%)
Jan 13, 2006 1.972 1.972 1.918 1.956 4,153,780 +0.04(+1.98%)
Jan 12, 2006 1.944 1.948 1.864 1.918 2,923,473 -0.03(-1.34%)
Jan 11, 2006 1.943 1.954 1.928 1.944 2,331,785 +0.00(+0.06%)
Jan 10, 2006 1.927 1.955 1.927 1.943 1,836,718 +0.01(+0.28%)
Jan 09, 2006 1.944 1.967 1.932 1.938 2,093,453 -0.03(-1.38%)
Jan 06, 2006 1.967 1.971 1.952 1.965 2,516,745 +0.00(+0.00%)
Jan 05, 2006 1.963 1.979 1.960 1.965 949,645 +0.00(+0.00%)
Jan 04, 2006 1.965 1.972 1.954 1.965 1,584,583 +0.00(+0.17%)
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.