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 (%)
Nov 29, 2002 1.065 1.108 1.065 1.069 492,143 +0.00(+0.44%)
Nov 27, 2002 1.058 1.095 1.056 1.065 850,066 +0.01(+0.62%)
Nov 26, 2002 1.057 1.075 1.015 1.058 1,088,681 +0.01(+1.17%)
Nov 25, 2002 1.043 1.077 1.017 1.046 1,161,118 +0.01(+1.18%)
Nov 22, 2002 1.037 1.056 1.024 1.034 1,437,016 -0.01(-1.26%)
Nov 21, 2002 0.9857 1.056 0.9538 1.047 3,062,581 +0.09(+9.74%)
Nov 20, 2002 0.8824 0.9660 0.8824 0.9538 3,367,242 +0.06(+6.95%)
Nov 19, 2002 0.9153 0.9153 0.8918 0.8918 1,718,241 -0.02(-2.56%)
Nov 18, 2002 0.9725 0.9725 0.9106 0.9153 1,152,596 -0.06(-5.80%)
Nov 15, 2002 0.9556 1.009 0.9444 0.9716 1,155,791 +0.02(+1.77%)
Nov 14, 2002 0.9378 0.9782 0.9378 0.9547 726,497 +0.03(+2.83%)
Nov 13, 2002 0.8871 0.9585 0.8796 0.9284 841,544 +0.03(+3.56%)
Nov 12, 2002 0.9500 0.9829 0.8965 0.8965 1,944,073 -0.05(-5.63%)
Nov 11, 2002 0.9829 0.9829 0.9481 0.9500 448,468 -0.03(-3.53%)
Nov 08, 2002 1.009 1.009 0.9763 0.9847 401,597 -0.03(-2.87%)
Nov 07, 2002 1.023 1.046 1.014 1.014 864,979 -0.00(-0.46%)
Nov 06, 2002 1.068 1.068 1.019 1.019 934,220 -0.01(-1.18%)
Nov 05, 2002 1.003 1.038 1.003 1.031 705,192 +0.02(+2.04%)
Nov 04, 2002 1.047 1.047 0.9913 1.010 805,325 -0.00(-0.46%)
Nov 01, 2002 0.9904 1.028 0.9735 1.015 896,937 +0.03(+2.95%)
Oct 31, 2002 0.9763 0.9857 0.9613 0.9857 1,040,745 +0.04(+4.48%)
Oct 30, 2002 0.9660 0.9923 0.9387 0.9434 809,586 -0.02(-2.33%)
Oct 29, 2002 0.9387 0.9660 0.9256 0.9660 1,520,105 +0.02(+2.39%)
Oct 28, 2002 0.9481 0.9575 0.9434 0.9434 764,846 +0.00(+0.00%)
Oct 25, 2002 0.9998 1.007 0.9387 0.9434 1,987,748 -0.05(-5.19%)
Oct 24, 2002 0.9970 1.027 0.9951 0.9951 726,497 -0.00(-0.09%)
Oct 23, 2002 0.9951 1.014 0.9716 0.9960 1,513,714 +0.00(+0.09%)
Oct 22, 2002 1.023 1.027 0.9876 0.9951 2,550,198 -0.03(-3.20%)
Oct 21, 2002 0.9904 1.054 0.9538 1.028 4,314,245 +0.01(+1.20%)
Oct 18, 2002 1.239 1.239 1.016 1.016 15,174,427 -0.22(-17.97%)
Oct 17, 2002 1.239 1.275 1.214 1.238 1,439,147 +0.01(+0.46%)
Oct 16, 2002 1.290 1.290 1.220 1.233 1,096,138 -0.06(-4.51%)
Oct 15, 2002 1.249 1.299 1.197 1.291 4,135,284 +0.03(+2.38%)
Oct 14, 2002 1.184 1.261 1.184 1.261 1,357,123 +0.07(+5.66%)
Oct 11, 2002 1.169 1.193 1.169 1.193 789,347 +0.05(+4.18%)
Oct 10, 2002 1.136 1.145 1.103 1.145 1,733,155 +0.01(+0.83%)
Oct 09, 2002 1.146 1.197 1.127 1.136 2,276,430 -0.02(-1.71%)
Oct 08, 2002 1.155 1.173 1.141 1.156 945,938 +0.02(+1.32%)
Oct 07, 2002 1.173 1.175 1.127 1.141 1,519,040 -0.03(-2.88%)
Oct 04, 2002 1.194 1.195 1.155 1.174 1,709,719 -0.01(-0.87%)
Oct 03, 2002 1.220 1.221 1.173 1.185 1,137,682 -0.03(-2.85%)
Oct 02, 2002 1.216 1.232 1.183 1.219 947,003 +0.00(+0.00%)
Oct 01, 2002 1.185 1.222 1.159 1.219 760,585 +0.04(+3.18%)
Sep 30, 2002 1.192 1.216 1.173 1.182 824,500 +0.01(+0.72%)
Sep 27, 2002 1.188 1.194 1.152 1.173 2,298,800 -0.04(-3.47%)
Sep 26, 2002 1.216 1.242 1.175 1.216 855,392 +0.01(+1.17%)
Sep 25, 2002 1.258 1.258 1.188 1.202 2,035,684 -0.03(-2.66%)
Sep 24, 2002 1.228 1.234 1.195 1.234 3,555,790 +0.01(+0.69%)
Sep 23, 2002 1.267 1.268 1.197 1.226 2,393,607 -0.03(-2.54%)
Sep 20, 2002 1.240 1.263 1.198 1.258 1,183,488 +0.02(+1.44%)
Sep 19, 2002 1.309 1.309 1.223 1.240 1,640,478 -0.07(-5.58%)
Sep 18, 2002 1.457 1.356 1.305 1.313 1,668,175 -0.07(-5.35%)
Sep 17, 2002 1.440 1.440 1.386 1.388 1,227,003 -0.05(-3.48%)
Sep 16, 2002 1.462 1.466 1.426 1.438 1,102,849 -0.02(-1.29%)
Sep 13, 2002 1.387 1.460 1.387 1.456 723,674 +0.07(+4.96%)
Sep 12, 2002 1.439 1.462 1.388 1.388 1,288,521 -0.05(-3.66%)
Sep 11, 2002 1.439 1.471 1.430 1.440 40,266,296 +0.04(+2.94%)
Sep 10, 2002 1.361 1.422 1.325 1.399 2,665,405 +0.06(+4.61%)
Sep 09, 2002 1.305 1.337 1.247 1.337 1,378,002 +0.03(+2.61%)
Sep 06, 2002 1.275 1.315 1.274 1.304 3,123,993 +0.03(+2.10%)
Sep 05, 2002 1.247 1.293 1.229 1.277 1,199,040 +0.04(+3.25%)
Sep 04, 2002 1.234 1.252 1.234 1.236 1,875,738 +0.02(+1.62%)
Sep 03, 2002 1.247 1.249 1.194 1.217 4,697,734 -0.03(-2.72%)
Aug 30, 2002 1.225 1.260 1.220 1.251 3,019,972 +0.03(+2.12%)
Aug 29, 2002 1.216 1.236 1.216 1.225 873,554 +0.00(+0.37%)
Aug 28, 2002 1.220 1.243 1.206 1.220 1,420,505 -0.01(-1.09%)
Aug 27, 2002 1.221 1.247 1.191 1.234 1,273,980 +0.01(+1.10%)
Aug 26, 2002 1.225 1.226 1.183 1.220 3,691,077 +0.01(+1.04%)
Aug 23, 2002 1.244 1.245 1.194 1.208 578,268 -0.04(-3.50%)
Aug 22, 2002 1.278 1.278 1.244 1.252 587,216 -0.04(-3.45%)
Aug 21, 2002 1.283 1.307 1.248 1.296 1,138,641 +0.00(+0.35%)
Aug 20, 2002 1.329 1.329 1.263 1.292 1,202,396 -0.02(-1.57%)
Aug 16, 2002 1.305 1.377 1.283 1.312 1,401,490 -0.03(-1.94%)
Aug 15, 2002 1.460 1.520 1.338 1.338 3,300,717 -0.09(-6.50%)
Aug 14, 2002 1.244 1.368 1.234 1.431 1,715,791 +0.18(+14.28%)
Aug 13, 2002 1.202 1.294 1.202 1.253 588,335 +0.04(+3.39%)
Aug 12, 2002 1.231 1.245 1.202 1.211 186,790 -0.05(-3.76%)
Aug 07, 2002 1.246 1.269 1.198 1.259 790,785 +0.03(+2.85%)
Aug 06, 2002 1.250 1.252 1.207 1.224 846,710 +0.00(+0.29%)
Aug 05, 2002 1.262 1.273 1.169 1.220 2,306,364 -0.04(-3.19%)
Aug 02, 2002 1.292 1.292 1.185 1.261 1,449,586 -0.04(-3.36%)
Aug 01, 2002 1.333 1.353 1.292 1.304 8,612,513 -0.03(-2.15%)
Jul 31, 2002 1.369 1.372 1.324 1.333 842,236 -0.04(-2.80%)
Jul 30, 2002 1.400 1.400 1.297 1.371 7,382,154 -0.03(-2.29%)
Jul 29, 2002 1.382 1.409 1.333 1.404 1,232,596 +0.02(+1.55%)
Jul 26, 2002 1.350 1.382 1.322 1.382 1,177,789 +0.05(+3.41%)
Jul 25, 2002 1.313 1.368 1.311 1.337 305,352 +0.02(+1.77%)
Jul 24, 2002 1.236 1.314 1.211 1.313 1,900,345 +0.08(+6.30%)
Jul 23, 2002 1.262 1.287 1.235 1.236 2,393,607 -0.03(-2.06%)
Jul 22, 2002 1.274 1.320 1.261 1.262 706,897 -0.00(-0.28%)
Jul 19, 2002 1.282 1.286 1.253 1.265 774,007 -0.05(-3.68%)
Jul 17, 2002 1.339 1.347 1.305 1.313 501,091 -0.05(-3.99%)
Jul 12, 2002 1.439 1.464 1.368 1.368 1,400,372 -0.06(-4.43%)
Jul 11, 2002 1.408 1.448 1.363 1.431 763,941 +0.02(+1.33%)
Jul 10, 2002 1.431 1.451 1.363 1.413 841,118 -0.02(-1.19%)
Jul 09, 2002 1.543 1.543 1.408 1.430 565,965 -0.11(-7.36%)
Jul 08, 2002 1.547 1.547 1.543 1.543 379,174 -0.00(-0.23%)
Jul 05, 2002 1.457 1.547 1.457 1.547 388,122 +0.10(+6.59%)
Jul 04, 2002 1.502 1.503 1.386 1.451 935,072 +0.00(+0.00%)
Jul 03, 2002 1.502 1.503 1.386 1.451 935,072 -0.06(-3.96%)
Jul 02, 2002 1.533 1.542 1.502 1.511 573,794 -0.02(-1.46%)
Jul 01, 2002 1.574 1.596 1.533 1.533 871,317 -0.04(-2.56%)
Jun 28, 2002 1.565 1.611 1.565 1.574 2,318,667 +0.03(+1.67%)
Jun 27, 2002 1.564 1.573 1.526 1.548 1,954,033 +0.05(+3.40%)
Jun 26, 2002 1.381 1.497 1.363 1.497 2,233,660 +0.07(+4.95%)
Jun 25, 2002 1.521 1.546 1.422 1.426 1,735,924 -0.12(-7.59%)
Jun 21, 2002 1.638 1.638 1.615 1.543 1,494,327 -0.07(-4.48%)
Jun 20, 2002 1.630 1.666 1.616 1.616 780,718 -0.04(-2.38%)
Jun 19, 2002 1.638 1.699 1.623 1.655 758,348 +0.02(+1.04%)
Jun 18, 2002 1.636 1.650 1.542 1.638 1,940,611 -0.02(-1.13%)
Jun 17, 2002 1.743 1.744 1.650 1.657 1,017,842 -0.09(-5.12%)
Jun 14, 2002 1.739 1.767 1.734 1.746 440,692 +0.01(+0.31%)
Jun 12, 2002 1.721 1.741 1.699 1.741 925,006 +0.02(+1.14%)
Jun 11, 2002 1.743 1.779 1.721 1.721 332,196 -0.03(-1.69%)
Jun 10, 2002 1.728 1.794 1.728 1.751 716,963 +0.02(+1.29%)
Jun 07, 2002 1.722 1.743 1.703 1.728 785,192 -0.00(-0.10%)
Jun 06, 2002 1.793 1.800 1.721 1.730 888,095 -0.07(-3.78%)
Jun 05, 2002 1.788 1.822 1.788 1.798 1,695,658 -0.02(-1.32%)
May 31, 2002 1.768 1.822 1.768 1.822 1,178,907 +0.03(+1.80%)
May 28, 2002 1.712 1.794 1.666 1.790 2,014,433 +0.10(+5.93%)
May 27, 2002 1.667 1.721 1.654 1.690 577,150 +0.00(+0.00%)
May 24, 2002 1.667 1.721 1.654 1.690 577,150 +0.04(+2.16%)
May 23, 2002 1.699 1.718 1.654 1.654 1,059,227 -0.05(-2.68%)
May 22, 2002 1.717 1.751 1.698 1.700 1,072,649 -0.02(-0.99%)
May 21, 2002 1.654 1.721 1.609 1.717 1,178,907 +0.06(+3.90%)
May 20, 2002 1.743 1.744 1.645 1.652 593,927 -0.08(-4.74%)
May 17, 2002 1.711 1.761 1.701 1.734 472,010 +0.02(+1.36%)
May 16, 2002 1.789 1.810 1.674 1.711 1,378,002 -0.08(-4.54%)
May 15, 2002 1.850 1.854 1.788 1.793 1,231,477 -0.06(-3.05%)
May 14, 2002 1.777 1.860 1.757 1.849 1,254,966 +0.09(+5.35%)
May 13, 2002 1.788 1.789 1.675 1.755 3,467,375 -0.03(-1.60%)
May 10, 2002 1.793 1.833 1.758 1.784 1,312,010 -0.01(-0.50%)
May 09, 2002 1.855 1.877 1.757 1.793 899,280 -0.06(-3.33%)
May 08, 2002 1.851 1.890 1.815 1.854 1,269,506 +0.00(+0.19%)
May 07, 2002 1.855 1.911 1.834 1.851 1,103,967 -0.01(-0.72%)
May 06, 2002 1.967 1.967 1.860 1.864 2,816,403 -0.09(-4.79%)
May 03, 2002 1.913 1.958 1.877 1.958 721,437 +0.06(+3.06%)
May 02, 2002 1.892 1.964 1.892 1.900 838,881 +0.01(+0.42%)
May 01, 2002 1.890 1.903 1.744 1.892 3,112,808 +0.00(+0.05%)
Apr 30, 2002 1.861 1.891 1.833 1.891 2,182,209 +0.02(+1.00%)
Apr 29, 2002 2.026 2.026 1.862 1.872 15,994,667 -0.16(-7.67%)
Apr 26, 2002 2.097 2.113 2.026 2.028 1,611,770 -0.09(-4.10%)
Apr 25, 2002 2.057 2.145 2.057 2.114 620,772 +0.03(+1.68%)
Apr 24, 2002 2.122 2.125 2.048 2.080 894,806 -0.06(-2.68%)
Apr 23, 2002 2.114 2.145 2.043 2.137 1,253,847 +0.02(+0.84%)
Apr 22, 2002 2.231 2.231 2.115 2.119 1,882,449 -0.11(-5.01%)
Apr 19, 2002 2.253 2.253 2.231 2.231 919,413 -0.01(-0.24%)
Apr 18, 2002 2.257 2.294 2.228 2.236 1,196,803 -0.03(-1.34%)
Apr 17, 2002 2.289 2.296 2.266 2.266 1,339,972 -0.02(-0.98%)
Apr 16, 2002 2.240 2.300 2.240 2.289 1,521,171 +0.05(+2.40%)
Apr 15, 2002 2.318 2.319 2.226 2.235 2,091,610 -0.08(-3.59%)
Apr 12, 2002 2.324 2.391 2.280 2.318 1,564,793 -0.01(-0.23%)
Apr 11, 2002 2.304 2.333 2.303 2.324 1,238,188 +0.02(+0.85%)
Apr 10, 2002 2.290 2.308 2.236 2.304 1,196,803 +0.02(+0.66%)
Apr 09, 2002 2.299 2.325 2.289 2.289 867,962 +0.03(+1.35%)
Apr 08, 2002 2.199 2.284 2.178 2.258 993,235 +0.02(+0.96%)
Apr 05, 2002 2.351 2.365 2.213 2.237 1,451,823 -0.11(-4.87%)
Apr 04, 2002 2.387 2.387 2.346 2.351 581,624 -0.04(-1.79%)
Apr 03, 2002 2.378 2.413 2.342 2.394 846,710 -0.02(-0.78%)
Apr 02, 2002 2.435 2.472 2.358 2.413 1,422,742 -0.07(-2.70%)
Apr 01, 2002 2.557 2.557 2.461 2.480 3,243,673 -0.08(-3.01%)
Mar 29, 2002 2.518 2.570 2.502 2.557 731,504 +0.00(+0.00%)
Mar 28, 2002 2.518 2.570 2.502 2.557 731,504 +0.04(+1.60%)
Mar 27, 2002 2.472 2.522 2.441 2.517 603,994 +0.03(+1.26%)
Mar 26, 2002 2.474 2.518 2.473 2.485 1,150,944 +0.01(+0.51%)
Mar 25, 2002 2.520 2.547 2.472 2.473 1,056,990 -0.05(-1.88%)
Mar 22, 2002 2.482 2.548 2.461 2.520 834,407 +0.02(+0.64%)
Mar 21, 2002 2.491 2.526 2.415 2.504 958,561 +0.00(+0.00%)
Mar 20, 2002 2.502 2.509 2.490 2.504 663,275 +0.00(+0.00%)
Mar 19, 2002 2.468 2.543 2.468 2.504 898,162 -0.04(-1.72%)
Mar 18, 2002 2.579 2.593 2.548 2.548 734,859 -0.01(-0.35%)
Mar 15, 2002 2.549 2.566 2.544 2.557 907,110 +0.01(+0.35%)
Mar 14, 2002 2.606 2.606 2.542 2.548 494,380 -0.04(-1.69%)
Mar 13, 2002 2.529 2.593 2.529 2.592 623,009 +0.06(+2.47%)
Mar 12, 2002 2.512 2.550 2.496 2.529 3,542,315 +0.01(+0.43%)
Mar 11, 2002 2.528 2.533 2.428 2.519 2,862,262 -0.01(-0.35%)
Mar 08, 2002 2.588 2.664 2.527 2.527 1,466,364 -0.05(-2.04%)
Mar 07, 2002 2.633 2.642 2.551 2.580 558,135 -0.04(-1.60%)
Mar 06, 2002 2.490 2.625 2.490 2.622 1,979,759 +0.07(+2.73%)
Mar 05, 2002 2.576 2.612 2.477 2.553 1,258,321 -0.02(-0.94%)
Mar 04, 2002 2.454 2.577 2.440 2.577 1,691,184 +0.14(+5.96%)
Mar 01, 2002 2.523 2.523 2.432 2.432 2,372,355 -0.06(-2.30%)
Feb 28, 2002 2.530 2.530 2.463 2.489 1,704,606 -0.04(-1.63%)
Feb 27, 2002 2.682 2.682 2.474 2.530 2,607,242 -0.15(-5.70%)
Feb 26, 2002 2.625 2.749 2.602 2.683 1,855,605 +0.10(+3.98%)
Feb 25, 2002 2.546 2.590 2.539 2.580 1,356,750 +0.04(+1.62%)
Feb 22, 2002 2.483 2.539 2.441 2.539 1,157,656 +0.06(+2.27%)
Feb 21, 2002 2.468 2.517 2.468 2.483 1,822,049 -0.04(-1.66%)
Feb 20, 2002 2.370 2.526 2.370 2.525 1,329,906 +0.16(+6.57%)
Feb 19, 2002 2.468 2.468 2.333 2.369 1,178,907 -0.04(-1.49%)
Feb 18, 2002 2.346 2.441 2.346 2.405 1,101,730 +0.00(+0.00%)
Feb 15, 2002 2.346 2.441 2.346 2.405 1,101,730 +0.07(+3.06%)
Feb 14, 2002 2.329 2.410 2.329 2.333 754,993 +0.02(+0.77%)
Feb 13, 2002 2.480 2.490 2.281 2.316 1,397,016 -0.14(-5.85%)
Feb 12, 2002 2.344 2.502 2.342 2.460 2,128,521 +0.12(+4.92%)
Feb 11, 2002 2.207 2.347 2.181 2.344 831,051 +0.14(+6.50%)
Feb 08, 2002 2.226 2.346 2.170 2.201 1,558,081 -0.00(-0.12%)
Feb 07, 2002 2.146 2.225 2.080 2.204 3,112,808 -0.03(-1.32%)
Feb 06, 2002 2.369 2.375 2.217 2.233 3,946,097 -0.14(-6.09%)
Feb 05, 2002 2.409 2.409 2.356 2.378 553,661 -0.04(-1.52%)
Feb 04, 2002 2.477 2.477 2.392 2.415 914,939 -0.08(-3.09%)
Feb 01, 2002 2.511 2.512 2.477 2.492 1,251,610 -0.01(-0.46%)
Jan 31, 2002 2.499 2.508 2.421 2.503 1,816,457 +0.02(+0.83%)
Jan 30, 2002 2.417 2.535 2.405 2.483 1,249,373 +0.05(+1.95%)
Jan 29, 2002 2.466 2.494 2.414 2.435 111,850 -0.05(-2.12%)
Jan 28, 2002 2.575 2.589 2.475 2.488 982,050 -0.09(-3.37%)
Jan 25, 2002 2.575 2.624 2.570 2.575 11,185,082 -0.04(-1.54%)
Jan 24, 2002 2.620 2.664 2.586 2.615 1,540,185 -0.01(-0.44%)
Jan 23, 2002 2.503 2.627 2.497 2.627 2,936,084 +0.11(+4.37%)
Jan 22, 2002 2.521 2.588 2.494 2.517 4,397,974 -0.01(-0.35%)
Jan 21, 2002 2.448 2.548 2.423 2.526 1,999,892 +0.00(+0.00%)
Jan 18, 2002 2.448 2.548 2.423 2.526 1,999,892 +0.07(+2.76%)
Jan 17, 2002 2.388 2.458 2.369 2.458 2,301,889 +0.07(+2.73%)
Jan 16, 2002 2.445 2.450 2.392 2.392 2,788,441 -0.03(-1.25%)
Jan 15, 2002 2.432 2.446 2.396 2.423 4,623,913 -0.01(-0.55%)
Jan 14, 2002 2.454 2.494 2.390 2.436 3,223,540 -0.02(-0.66%)
Jan 11, 2002 2.481 2.529 2.418 2.452 3,418,161 -0.03(-1.33%)
Jan 10, 2002 2.527 2.548 2.405 2.485 5,694,325 -0.45(-15.37%)
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.