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 )

11.15 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2004 1.675 1.782 1.655 1.676 759,875 +0.01(+0.59%)
Mar 30, 2004 1.651 1.671 1.651 1.666 855,240 -0.01(-0.53%)
Mar 29, 2004 1.695 1.695 1.646 1.675 1,206,264 +0.02(+1.43%)
Mar 26, 2004 1.670 1.670 1.626 1.651 1,347,282 -0.01(-0.53%)
Mar 25, 2004 1.661 1.668 1.657 1.660 915,096 +0.00(+0.24%)
Mar 24, 2004 1.666 1.666 1.626 1.656 1,134,233 +0.01(+0.48%)
Mar 23, 2004 1.676 1.676 1.646 1.648 937,416 -0.03(-1.53%)
Mar 22, 2004 1.728 1.728 1.651 1.674 1,843,382 -0.05(-2.97%)
Mar 19, 2004 1.745 1.749 1.707 1.725 763,933 +0.00(+0.11%)
Mar 18, 2004 1.686 1.726 1.681 1.723 7,302,514 +0.01(+0.57%)
Mar 17, 2004 1.736 1.741 1.711 1.713 1,745,988 -0.04(-2.30%)
Mar 16, 2004 1.755 1.789 1.753 1.754 2,470,356 -0.00(-0.06%)
Mar 15, 2004 1.756 1.771 1.751 1.755 1,647,580 -0.00(-0.06%)
Mar 12, 2004 1.759 1.762 1.730 1.756 1,236,699 -0.00(-0.22%)
Mar 11, 2004 1.750 1.773 1.730 1.759 986,113 +0.01(+0.56%)
Mar 10, 2004 1.773 1.774 1.750 1.750 1,211,336 -0.02(-1.17%)
Mar 09, 2004 1.756 1.770 1.726 1.770 1,430,473 +0.02(+1.41%)
Mar 08, 2004 1.774 1.774 1.736 1.746 3,387,482 -0.03(-1.61%)
Mar 05, 2004 1.770 1.779 1.764 1.774 934,372 +0.00(+0.00%)
Mar 04, 2004 1.772 1.782 1.769 1.774 534,652 +0.00(+0.17%)
Mar 03, 2004 1.774 1.782 1.765 1.771 881,617 -0.01(-0.66%)
Mar 02, 2004 1.782 1.783 1.769 1.783 1,114,957 +0.01(+0.33%)
Mar 01, 2004 1.779 1.783 1.770 1.777 893,792 -0.00(-0.11%)
Feb 27, 2004 1.779 1.783 1.764 1.779 774,078 -0.00(-0.22%)
Feb 26, 2004 1.793 1.793 1.755 1.783 1,186,988 +0.00(+0.00%)
Feb 25, 2004 1.780 1.799 1.767 1.783 1,338,151 +0.00(+0.17%)
Feb 24, 2004 1.730 1.789 1.713 1.780 1,451,778 +0.08(+4.70%)
Feb 23, 2004 1.699 1.708 1.688 1.700 1,035,824 +0.00(+0.17%)
Feb 20, 2004 1.681 1.711 1.681 1.697 842,051 +0.00(+0.12%)
Feb 19, 2004 1.720 1.740 1.687 1.695 1,391,921 -0.02(-1.26%)
Feb 18, 2004 1.679 1.729 1.678 1.717 6,229,152 +0.04(+2.29%)
Feb 17, 2004 1.654 1.690 1.654 1.679 1,118,001 +0.01(+0.65%)
Feb 13, 2004 1.678 1.689 1.656 1.668 401,749 -0.02(-0.94%)
Feb 12, 2004 1.695 1.699 1.670 1.684 694,946 +0.01(+0.47%)
Feb 11, 2004 1.675 1.681 1.667 1.676 442,330 +0.00(+0.30%)
Feb 10, 2004 1.691 1.691 1.666 1.671 534,652 -0.00(-0.24%)
Feb 09, 2004 1.654 1.685 1.647 1.675 679,728 +0.00(+0.29%)
Feb 06, 2004 1.648 1.688 1.647 1.670 453,490 +0.02(+1.44%)
Feb 05, 2004 1.652 1.656 1.626 1.646 902,922 +0.01(+0.85%)
Feb 04, 2004 1.675 1.675 1.630 1.632 584,363 -0.03(-2.01%)
Feb 03, 2004 1.680 1.686 1.656 1.666 346,965 -0.01(-0.59%)
Feb 02, 2004 1.674 1.690 1.670 1.676 581,319 -0.01(-0.58%)
Jan 30, 2004 1.676 1.697 1.670 1.686 669,583 +0.02(+1.18%)
Jan 29, 2004 1.699 1.699 1.661 1.666 527,550 -0.01(-0.65%)
Jan 28, 2004 1.678 1.704 1.656 1.677 633,060 -0.01(-0.41%)
Jan 27, 2004 1.700 1.700 1.678 1.684 620,886 -0.02(-0.99%)
Jan 26, 2004 1.677 1.700 1.677 1.700 555,956 +0.02(+1.05%)
Jan 23, 2004 1.662 1.683 1.662 1.683 269,862 +0.03(+1.73%)
Jan 22, 2004 1.663 1.684 1.651 1.654 560,015 -0.02(-1.06%)
Jan 21, 2004 1.666 1.680 1.666 1.672 464,650 -0.00(-0.24%)
Jan 20, 2004 1.671 1.676 1.666 1.676 634,074 +0.00(+0.30%)
Jan 16, 2004 1.672 1.677 1.647 1.671 688,859 +0.01(+0.53%)
Jan 15, 2004 1.653 1.666 1.630 1.662 1,059,158 -0.00(-0.18%)
Jan 14, 2004 1.658 1.665 1.657 1.665 644,220 +0.01(+0.48%)
Jan 13, 2004 1.638 1.657 1.637 1.657 459,577 +0.01(+0.54%)
Jan 12, 2004 1.643 1.648 1.621 1.648 541,753 +0.03(+1.83%)
Jan 09, 2004 1.636 1.658 1.619 1.619 495,085 -0.02(-1.14%)
Jan 08, 2004 1.640 1.655 1.637 1.637 778,136 +0.01(+0.61%)
Jan 07, 2004 1.646 1.651 1.616 1.627 455,519 -0.03(-1.73%)
Jan 06, 2004 1.654 1.656 1.617 1.656 590,450 +0.02(+1.51%)
Jan 05, 2004 1.644 1.649 1.604 1.631 1,118,001 +0.01(+0.73%)
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.