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 )

9.670 -0.780 (-7.46%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 2, 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, 2003 1.103 1.103 1.032 1.033 1,390,145 -0.06(-5.58%)
Mar 28, 2003 1.127 1.127 1.090 1.094 836,218 -0.02(-1.69%)
Mar 27, 2003 1.098 1.121 1.095 1.112 633,821 +0.01(+1.28%)
Mar 26, 2003 1.120 1.127 1.096 1.098 448,468 -0.03(-2.50%)
Mar 25, 2003 1.094 1.135 1.094 1.127 962,982 +0.04(+3.90%)
Mar 24, 2003 1.112 1.113 1.061 1.084 937,416 -0.04(-3.35%)
Mar 21, 2003 1.125 1.137 1.072 1.122 1,921,703 -0.00(-0.33%)
Mar 20, 2003 1.136 1.142 1.044 1.126 1,945,138 -0.01(-1.24%)
Mar 19, 2003 1.198 1.215 1.122 1.140 3,880,690 -0.09(-7.04%)
Mar 18, 2003 1.249 1.249 1.198 1.226 1,929,160 -0.04(-3.26%)
Mar 17, 2003 1.232 1.295 1.232 1.267 950,199 +0.03(+2.58%)
Mar 14, 2003 1.300 1.300 1.226 1.235 557,123 -0.04(-3.23%)
Mar 13, 2003 1.206 1.280 1.206 1.277 633,821 +0.04(+3.42%)
Mar 12, 2003 1.234 1.239 1.206 1.234 642,343 +0.00(+0.38%)
Mar 11, 2003 1.258 1.262 1.223 1.230 1,050,332 -0.02(-1.50%)
Mar 10, 2003 1.281 1.282 1.249 1.249 586,950 -0.04(-3.27%)
Mar 07, 2003 1.268 1.291 1.258 1.291 354,726 +0.02(+1.48%)
Mar 06, 2003 1.301 1.305 1.261 1.272 208,788 -0.03(-2.24%)
Mar 05, 2003 1.254 1.313 1.253 1.301 519,839 +0.03(+2.59%)
Mar 04, 2003 1.291 1.305 1.263 1.268 298,268 -0.02(-1.17%)
Mar 03, 2003 1.291 1.322 1.283 1.283 582,689 -0.00(-0.29%)
Feb 28, 2003 1.305 1.328 1.277 1.287 602,929 -0.02(-1.30%)
Feb 27, 2003 1.272 1.312 1.252 1.304 3,120,105 +0.04(+3.04%)
Feb 26, 2003 1.253 1.272 1.240 1.265 515,579 +0.01(+0.67%)
Feb 25, 2003 1.223 1.263 1.188 1.257 705,192 +0.03(+2.68%)
Feb 24, 2003 1.267 1.267 1.220 1.224 825,565 -0.05(-3.91%)
Feb 21, 2003 1.270 1.295 1.253 1.274 782,955 +0.00(+0.22%)
Feb 20, 2003 1.279 1.291 1.265 1.271 286,551 +0.00(+0.15%)
Feb 19, 2003 1.285 1.291 1.253 1.269 988,548 -0.04(-3.15%)
Feb 18, 2003 1.324 1.361 1.309 1.310 706,258 -0.00(-0.29%)
Feb 14, 2003 1.287 1.361 1.287 1.314 2,004,792 +0.03(+2.19%)
Feb 13, 2003 1.254 1.295 1.254 1.286 670,039 +0.03(+2.62%)
Feb 12, 2003 1.263 1.268 1.249 1.253 1,223,967 -0.01(-0.67%)
Feb 11, 2003 1.258 1.269 1.251 1.262 996,004 -0.00(-0.22%)
Feb 10, 2003 1.222 1.277 1.222 1.264 1,764,047 +0.04(+3.06%)
Feb 07, 2003 1.277 1.279 1.223 1.227 797,869 -0.05(-3.90%)
Feb 06, 2003 1.301 1.301 1.258 1.277 752,063 -0.02(-1.16%)
Feb 05, 2003 1.312 1.336 1.286 1.292 1,405,059 -0.02(-1.57%)
Feb 04, 2003 1.239 1.312 1.225 1.312 1,734,220 +0.07(+5.51%)
Feb 03, 2003 1.213 1.249 1.184 1.244 782,955 +0.03(+2.63%)
Jan 31, 2003 1.151 1.212 1.151 1.212 710,519 +0.06(+5.22%)
Jan 30, 2003 1.206 1.217 1.150 1.152 926,763 -0.05(-4.51%)
Jan 29, 2003 1.196 1.225 1.150 1.206 1,112,116 +0.02(+1.66%)
Jan 28, 2003 1.173 1.211 1.146 1.187 1,060,984 +0.02(+1.44%)
Jan 27, 2003 1.122 1.174 1.119 1.170 1,072,702 +0.04(+3.40%)
Jan 24, 2003 1.145 1.157 1.108 1.131 880,958 -0.01(-1.23%)
Jan 23, 2003 1.161 1.174 1.105 1.145 1,329,426 -0.02(-2.01%)
Jan 22, 2003 1.220 1.226 1.151 1.169 2,079,359 -0.05(-4.23%)
Jan 21, 2003 1.286 1.291 1.220 1.220 1,230,359 -0.06(-4.76%)
Jan 17, 2003 1.258 1.282 1.244 1.281 990,678 +0.04(+3.02%)
Jan 16, 2003 1.216 1.272 1.216 1.244 1,360,319 +0.04(+3.11%)
Jan 15, 2003 1.201 1.207 1.181 1.206 660,452 +0.01(+0.47%)
Jan 14, 2003 1.165 1.202 1.165 1.201 576,298 +0.04(+3.06%)
Jan 13, 2003 1.188 1.192 1.160 1.165 297,203 -0.01(-1.12%)
Jan 10, 2003 1.158 1.196 1.149 1.178 523,035 +0.02(+1.46%)
Jan 09, 2003 1.136 1.171 1.135 1.161 458,055 +0.03(+2.83%)
Jan 08, 2003 1.162 1.178 1.120 1.129 1,435,951 -0.03(-2.98%)
Jan 07, 2003 1.172 1.203 1.150 1.164 782,955 -0.01(-0.64%)
Jan 06, 2003 1.159 1.178 1.129 1.172 1,214,380 +0.04(+3.14%)
Jan 03, 2003 1.131 1.146 1.127 1.136 677,496 +0.00(+0.42%)
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.