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 )

10.45 +0.10 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 29, 2005 2.025 2.065 2.008 2.009 1,147,856 -0.01(-0.36%)
Jul 28, 2005 1.989 2.019 1.980 2.016 636,732 +0.03(+1.41%)
Jul 27, 2005 1.942 1.988 1.938 1.988 1,015,486 +0.05(+2.34%)
Jul 26, 2005 1.941 1.966 1.935 1.943 989,398 +0.00(+0.05%)
Jul 25, 2005 1.940 1.967 1.940 1.942 547,840 +0.00(+0.11%)
Jul 22, 2005 1.925 1.961 1.915 1.940 882,149 +0.01(+0.43%)
Jul 21, 2005 1.961 2.011 1.929 1.931 935,290 -0.03(-1.48%)
Jul 20, 2005 1.923 1.960 1.915 1.960 1,388,443 +0.04(+1.88%)
Jul 19, 2005 1.902 1.949 1.848 1.924 1,984,594 +0.03(+1.42%)
Jul 18, 2005 1.946 1.952 1.892 1.897 1,209,694 -0.05(-2.50%)
Jul 15, 2005 1.918 1.958 1.912 1.946 1,081,188 +0.02(+0.80%)
Jul 14, 2005 1.948 1.964 1.930 1.930 909,203 -0.02(-0.90%)
Jul 13, 2005 1.925 1.973 1.921 1.948 1,129,498 +0.03(+1.35%)
Jul 12, 2005 1.904 1.953 1.903 1.922 1,898,601 -0.06(-2.83%)
Jul 11, 2005 2.010 2.029 1.973 1.978 1,582,651 -0.02(-0.98%)
Jul 08, 2005 1.927 2.000 1.927 1.998 1,129,498 +0.07(+3.82%)
Jul 07, 2005 1.921 1.932 1.912 1.924 970,074 -0.02(-1.06%)
Jul 06, 2005 1.966 1.977 1.930 1.945 867,656 -0.02(-0.95%)
Jul 05, 2005 1.933 1.965 1.915 1.963 1,064,762 +0.03(+1.44%)
Jul 01, 2005 1.928 1.935 1.915 1.935 650,258 +0.01(+0.70%)
Jun 30, 2005 1.946 1.950 1.902 1.922 2,060,924 -0.03(-1.49%)
Jun 29, 2005 1.966 1.966 1.911 1.951 1,100,512 +0.01(+0.64%)
Jun 28, 2005 1.918 1.955 1.917 1.938 726,589 +0.02(+0.97%)
Jun 27, 2005 1.966 1.966 1.915 1.920 995,195 -0.04(-1.85%)
Jun 24, 2005 1.925 1.980 1.915 1.956 2,662,873 +0.07(+3.90%)
Jun 23, 2005 1.945 1.945 1.882 1.883 1,632,894 -0.07(-3.35%)
Jun 22, 2005 1.912 1.966 1.912 1.948 2,205,856 +0.04(+2.17%)
Jun 21, 2005 1.868 1.934 1.854 1.906 2,924,716 -0.05(-2.44%)
Jun 20, 2005 1.932 1.965 1.932 1.954 2,099,573 -0.00(-0.21%)
Jun 17, 2005 1.986 1.987 1.915 1.958 2,458,036 -0.00(-0.16%)
Jun 16, 2005 1.925 1.966 1.923 1.961 1,611,637 -0.04(-1.86%)
Jun 15, 2005 1.998 2.034 1.956 1.999 2,897,662 +0.00(+0.16%)
Jun 14, 2005 2.000 2.026 1.958 1.995 2,103,438 +0.01(+0.36%)
Jun 13, 2005 2.019 2.041 1.977 1.988 2,525,671 -0.05(-2.24%)
Jun 10, 2005 1.998 2.034 1.974 2.034 3,430,043 +0.04(+2.02%)
Jun 09, 2005 1.903 2.005 1.895 1.993 3,845,513 +0.09(+4.50%)
Jun 08, 2005 1.905 1.912 1.885 1.907 3,126,653 +0.01(+0.66%)
Jun 07, 2005 1.874 1.902 1.863 1.895 2,202,957 +0.02(+1.10%)
Jun 06, 2005 1.863 1.896 1.847 1.874 3,631,981 +0.01(+0.72%)
Jun 03, 2005 1.861 1.863 1.836 1.861 2,136,289 +0.00(+0.17%)
Jun 02, 2005 1.780 1.877 1.780 1.858 5,397,246 +0.05(+2.57%)
Jun 01, 2005 1.771 1.832 1.766 1.811 3,555,650 +0.04(+2.04%)
May 31, 2005 1.765 1.775 1.713 1.775 3,316,030 +0.02(+1.00%)
May 27, 2005 1.736 1.768 1.736 1.757 2,222,281 +0.02(+1.31%)
May 26, 2005 1.715 1.747 1.715 1.735 825,142 +0.02(+1.15%)
May 25, 2005 1.723 1.724 1.677 1.715 2,111,167 -0.01(-0.78%)
May 24, 2005 1.742 1.753 1.719 1.728 764,271 -0.01(-0.42%)
May 23, 2005 1.728 1.757 1.719 1.736 1,760,433 -0.02(-1.18%)
May 20, 2005 1.739 1.759 1.719 1.756 1,563,326 +0.02(+1.19%)
May 19, 2005 1.728 1.738 1.715 1.736 1,015,486 +0.01(+0.36%)
May 18, 2005 1.728 1.741 1.713 1.729 1,329,504 +0.00(+0.24%)
May 17, 2005 1.714 1.725 1.685 1.725 1,286,024 +0.02(+1.03%)
May 16, 2005 1.709 1.718 1.662 1.708 1,211,626 +0.00(+0.00%)
May 13, 2005 1.705 1.711 1.658 1.708 1,609,704 +0.01(+0.61%)
May 12, 2005 1.697 1.706 1.667 1.697 1,887,973 +0.01(+0.31%)
May 11, 2005 1.687 1.706 1.652 1.692 3,006,843 +0.02(+1.30%)
May 10, 2005 1.662 1.670 1.635 1.670 2,291,848 +0.01(+0.81%)
May 09, 2005 1.629 1.657 1.606 1.657 2,162,376 +0.04(+2.23%)
May 06, 2005 1.620 1.621 1.599 1.621 870,554 +0.02(+1.16%)
May 05, 2005 1.623 1.623 1.588 1.602 1,203,897 -0.01(-0.58%)
May 04, 2005 1.594 1.619 1.594 1.611 1,437,719 +0.01(+0.71%)
May 03, 2005 1.625 1.625 1.578 1.600 1,653,184 -0.01(-0.83%)
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.