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 )

9.625 +0.255 (+2.72%)
Streaming Delayed Price Updated: 1:37 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, 2022 9.545 10.81 9.519 10.41 4,675,238 +1.25(+13.58%)
Mar 30, 2022 9.286 9.485 9.117 9.165 915,694 -0.11(-1.21%)
Mar 29, 2022 9.277 9.372 9.147 9.277 875,443 +0.06(+0.66%)
Mar 28, 2022 9.303 9.411 9.173 9.217 519,132 -0.14(-1.48%)
Mar 25, 2022 9.139 9.381 9.139 9.355 668,022 +0.26(+2.85%)
Mar 24, 2022 9.087 9.139 8.992 9.096 575,796 +0.07(+0.77%)
Mar 23, 2022 9.260 9.281 9.018 9.026 714,097 -0.24(-2.61%)
Mar 22, 2022 9.355 9.588 9.268 9.268 745,986 +0.02(+0.19%)
Mar 21, 2022 9.459 9.545 9.217 9.251 933,205 -0.23(-2.46%)
Mar 18, 2022 9.391 9.536 9.204 9.485 2,325,068 +0.20(+2.10%)
Mar 17, 2022 9.001 9.332 8.984 9.289 1,111,649 +0.25(+2.72%)
Mar 16, 2022 8.916 9.069 8.839 9.043 972,301 +0.13(+1.43%)
Mar 15, 2022 8.831 8.950 8.768 8.916 938,133 +0.27(+3.14%)
Mar 14, 2022 8.729 8.729 8.534 8.644 924,404 +0.04(+0.49%)
Mar 11, 2022 8.865 8.873 8.602 8.602 795,472 -0.25(-2.78%)
Mar 10, 2022 8.797 8.860 8.661 8.848 791,059 +0.02(+0.19%)
Mar 09, 2022 8.712 8.941 8.627 8.831 1,088,110 +0.29(+3.38%)
Mar 08, 2022 8.856 8.950 8.517 8.542 1,416,969 -0.31(-3.55%)
Mar 07, 2022 9.264 9.264 8.839 8.856 1,069,161 -0.48(-5.10%)
Mar 04, 2022 9.519 9.557 9.298 9.332 798,061 -0.36(-3.68%)
Mar 03, 2022 9.994 10.08 9.620 9.688 1,000,506 -0.35(-3.47%)
Mar 02, 2022 9.383 10.13 9.383 10.04 1,125,111 +0.61(+6.49%)
Mar 01, 2022 9.510 9.705 9.340 9.425 1,227,417 -0.09(-0.98%)
Feb 28, 2022 9.417 9.540 9.391 9.519 1,431,887 +0.01(+0.09%)
Feb 25, 2022 9.289 9.561 9.289 9.510 1,448,722 +0.30(+3.23%)
Feb 24, 2022 9.255 9.315 8.962 9.213 1,505,287 -0.19(-1.99%)
Feb 23, 2022 9.510 9.582 9.374 9.400 795,235 -0.03(-0.27%)
Feb 22, 2022 9.603 9.603 9.323 9.425 1,124,803 -0.10(-1.07%)
Feb 18, 2022 9.527 0 -0.37(-3.69%)
Feb 17, 2022 9.799 9.909 9.778 9.892 743,594 -0.03(-0.34%)
Feb 16, 2022 9.807 9.947 9.807 9.926 604,972 +0.08(+0.86%)
Feb 15, 2022 9.731 9.895 9.731 9.841 579,427 +0.14(+1.49%)
Feb 14, 2022 9.688 9.769 9.603 9.697 723,049 +0.08(+0.88%)
Feb 11, 2022 9.612 9.731 9.523 9.612 1,797,149 +0.09(+0.98%)
Feb 10, 2022 9.536 9.663 9.442 9.519 546,172 -0.08(-0.88%)
Feb 09, 2022 9.595 9.693 9.569 9.603 711,184 +0.02(+0.18%)
Feb 08, 2022 9.451 9.595 9.349 9.586 681,983 +0.14(+1.44%)
Feb 07, 2022 9.476 9.544 9.374 9.451 562,478 -0.04(-0.45%)
Feb 04, 2022 9.349 9.536 9.111 9.493 1,239,249 +0.08(+0.90%)
Feb 03, 2022 9.527 9.400 9.408 783,272 -0.14(-1.51%)
Feb 02, 2022 9.561 9.578 9.349 9.553 965,571 +0.07(+0.72%)
Feb 01, 2022 9.425 9.553 9.391 9.485 951,932 +0.05(+0.54%)
Jan 31, 2022 9.493 9.357 9.434 1,553,355 -0.14(-1.42%)
Jan 28, 2022 9.586 9.688 9.323 9.569 851,552 -0.02(-0.18%)
Jan 27, 2022 9.620 9.858 9.493 9.586 813,809 -0.08(-0.79%)
Jan 26, 2022 9.892 9.994 9.569 9.663 1,188,328 -0.10(-1.04%)
Jan 25, 2022 9.739 9.854 9.527 9.765 960,350 -0.08(-0.86%)
Jan 24, 2022 9.824 9.977 9.637 9.850 928,022 +0.02(+0.17%)
Jan 21, 2022 9.858 10.05 9.824 9.833 1,218,901 -0.07(-0.69%)
Jan 20, 2022 9.807 10.12 9.714 9.901 818,510 +0.06(+0.60%)
Jan 19, 2022 9.799 9.952 9.684 9.841 1,620,186 -0.03(-0.26%)
Jan 18, 2022 9.935 10.15 9.858 9.867 1,035,366 -0.07(-0.68%)
Jan 14, 2022 9.935 0 +0.04(+0.43%)
Jan 13, 2022 9.833 10.01 9.833 9.892 1,023,211 +0.14(+1.39%)
Jan 12, 2022 9.697 9.816 9.620 9.756 899,676 +0.08(+0.79%)
Jan 11, 2022 9.714 9.756 9.586 9.680 728,430 -0.06(-0.61%)
Jan 10, 2022 9.408 9.739 9.332 9.739 1,297,624 +0.39(+4.18%)
Jan 07, 2022 9.451 9.510 9.264 9.349 1,472,075 -0.07(-0.72%)
Jan 06, 2022 9.519 9.595 9.366 9.417 1,306,922 -0.18(-1.86%)
Jan 05, 2022 9.586 9.824 9.548 9.595 1,525,622 +0.01(+0.09%)
Jan 04, 2022 9.620 9.722 9.468 9.586 1,755,712 +0.03(+0.27%)
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.