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 )

10.61 -0.09 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2005 1.652 1.652 1.629 1.651 1,174,744 +0.02(+1.25%)
Jan 28, 2005 1.653 1.653 1.608 1.630 814,646 -0.01(-0.87%)
Jan 27, 2005 1.616 1.645 1.611 1.645 809,727 +0.03(+1.70%)
Jan 26, 2005 1.601 1.626 1.596 1.617 479,146 +0.03(+1.60%)
Jan 25, 2005 1.591 1.620 1.591 1.592 702,485 +0.00(+0.06%)
Jan 24, 2005 1.627 1.632 1.585 1.591 683,791 -0.02(-0.95%)
Jan 21, 2005 1.612 1.626 1.591 1.606 675,920 -0.00(-0.19%)
Jan 20, 2005 1.633 1.643 1.608 1.609 1,236,728 -0.03(-1.68%)
Jan 19, 2005 1.652 1.657 1.636 1.636 755,614 +0.00(+0.19%)
Jan 18, 2005 1.643 1.652 1.621 1.633 1,805,407 +0.01(+0.44%)
Jan 14, 2005 1.636 1.641 1.616 1.626 709,372 -0.01(-0.31%)
Jan 13, 2005 1.622 1.650 1.604 1.631 1,200,325 +0.02(+1.20%)
Jan 12, 2005 1.611 1.616 1.596 1.612 1,030,115 +0.00(+0.00%)
Jan 11, 2005 1.611 1.626 1.604 1.612 918,937 +0.00(+0.25%)
Jan 10, 2005 1.621 1.636 1.602 1.608 1,107,841 +0.00(+0.13%)
Jan 07, 2005 1.611 1.616 1.587 1.606 1,013,389 -0.01(-0.32%)
Jan 06, 2005 1.601 1.621 1.601 1.611 1,134,405 +0.01(+0.32%)
Jan 05, 2005 1.640 1.640 1.606 1.606 745,775 -0.03(-1.56%)
Jan 04, 2005 1.647 1.668 1.617 1.631 789,066 -0.00(-0.25%)
Jan 03, 2005 1.677 1.677 1.630 1.635 2,533,473 -0.05(-3.25%)
Dec 31, 2004 1.662 1.692 1.651 1.690 2,089,746 +0.02(+0.91%)
Dec 30, 2004 1.675 1.677 1.647 1.675 2,536,424 +0.00(+0.18%)
Dec 29, 2004 1.640 1.672 1.623 1.672 4,255,251 +0.03(+1.54%)
Dec 28, 2004 1.624 1.647 1.604 1.647 1,661,761 +0.02(+1.50%)
Dec 27, 2004 1.622 1.622 1.597 1.622 790,050 +0.01(+0.57%)
Dec 23, 2004 1.616 1.616 1.606 1.613 389,613 +0.01(+0.38%)
Dec 22, 2004 1.588 1.616 1.588 1.607 924,840 +0.01(+0.57%)
Dec 21, 2004 1.603 1.606 1.577 1.598 1,041,921 -0.00(-0.13%)
Dec 20, 2004 1.586 1.611 1.583 1.600 804,808 -0.00(-0.06%)
Dec 17, 2004 1.605 1.605 1.581 1.601 1,491,551 -0.00(-0.19%)
Dec 16, 2004 1.601 1.606 1.591 1.604 1,259,357 +0.00(+0.13%)
Dec 15, 2004 1.609 1.611 1.589 1.602 2,149,762 -0.05(-2.90%)
Dec 14, 2004 1.660 1.662 1.647 1.650 3,299,910 -0.00(-0.12%)
Dec 13, 2004 1.647 1.662 1.645 1.652 2,344,569 +0.01(+0.31%)
Dec 10, 2004 1.655 1.662 1.642 1.647 2,044,488 +0.00(+0.00%)
Dec 09, 2004 1.646 1.651 1.631 1.647 1,185,567 +0.02(+1.00%)
Dec 08, 2004 1.647 1.654 1.627 1.630 1,540,745 -0.01(-0.37%)
Dec 07, 2004 1.627 1.651 1.626 1.636 1,775,890 -0.00(-0.12%)
Dec 06, 2004 1.648 1.667 1.635 1.638 1,220,986 -0.01(-0.56%)
Dec 03, 2004 1.647 1.664 1.627 1.648 1,797,536 +0.01(+0.75%)
Dec 02, 2004 1.651 1.651 1.626 1.635 1,539,761 -0.01(-0.68%)
Dec 01, 2004 1.641 1.660 1.629 1.647 1,651,922 -0.02(-1.22%)
Nov 30, 2004 1.663 1.675 1.647 1.667 1,670,616 +0.01(+0.61%)
Nov 29, 2004 1.682 1.682 1.655 1.657 1,815,245 -0.02(-1.45%)
Nov 26, 2004 1.650 1.682 1.650 1.681 672,969 +0.03(+1.91%)
Nov 24, 2004 1.636 1.652 1.634 1.650 998,631 +0.01(+0.50%)
Nov 23, 2004 1.630 1.646 1.606 1.641 1,693,245 +0.01(+0.62%)
Nov 22, 2004 1.632 1.647 1.626 1.631 1,189,502 +0.01(+0.88%)
Nov 19, 2004 1.638 1.641 1.611 1.617 1,594,858 -0.03(-1.73%)
Nov 18, 2004 1.657 1.672 1.636 1.646 4,633,058 +0.02(+1.19%)
Nov 17, 2004 1.677 1.678 1.545 1.626 19,830,946 -0.07(-3.85%)
Nov 16, 2004 1.699 1.704 1.688 1.691 1,140,308 -0.00(-0.06%)
Nov 15, 2004 1.720 1.720 1.684 1.692 1,327,244 -0.01(-0.54%)
Nov 12, 2004 1.667 1.708 1.665 1.701 1,884,116 +0.05(+2.83%)
Nov 11, 2004 1.638 1.657 1.638 1.655 1,011,421 +0.02(+1.06%)
Nov 10, 2004 1.638 1.657 1.637 1.637 1,257,389 -0.01(-0.37%)
Nov 09, 2004 1.641 1.647 1.632 1.643 819,566 +0.00(+0.12%)
Nov 08, 2004 1.638 1.660 1.638 1.641 682,807 +0.01(+0.31%)
Nov 05, 2004 1.662 1.663 1.631 1.636 939,598 -0.02(-1.11%)
Nov 04, 2004 1.607 1.671 1.604 1.655 1,304,615 +0.04(+2.65%)
Nov 03, 2004 1.606 1.626 1.606 1.612 1,148,179 +0.02(+1.28%)
Nov 02, 2004 1.591 1.611 1.584 1.592 811,695 -0.00(-0.06%)
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.