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 (%)
Feb 28, 2003 1.281 1.304 1.254 1.264 613,951 -0.02(-1.30%)
Feb 27, 2003 1.249 1.289 1.230 1.281 3,177,145 +0.04(+3.04%)
Feb 26, 2003 1.231 1.249 1.218 1.243 525,004 +0.01(+0.67%)
Feb 25, 2003 1.201 1.240 1.166 1.234 718,084 +0.03(+2.68%)
Feb 24, 2003 1.245 1.245 1.198 1.202 840,658 -0.05(-3.91%)
Feb 21, 2003 1.247 1.272 1.231 1.251 797,269 +0.00(+0.22%)
Feb 20, 2003 1.256 1.268 1.243 1.248 291,789 +0.00(+0.15%)
Feb 19, 2003 1.262 1.268 1.231 1.246 1,006,620 -0.04(-3.15%)
Feb 18, 2003 1.300 1.337 1.285 1.287 719,169 -0.00(-0.29%)
Feb 14, 2003 1.264 1.337 1.264 1.291 2,041,443 +0.03(+2.19%)
Feb 13, 2003 1.232 1.272 1.232 1.263 682,289 +0.03(+2.62%)
Feb 12, 2003 1.240 1.245 1.226 1.231 1,246,343 -0.01(-0.67%)
Feb 11, 2003 1.235 1.246 1.229 1.239 1,014,213 -0.00(-0.22%)
Feb 10, 2003 1.200 1.254 1.200 1.242 1,796,296 +0.04(+3.06%)
Feb 07, 2003 1.254 1.256 1.201 1.205 812,455 -0.05(-3.90%)
Feb 06, 2003 1.278 1.278 1.235 1.254 765,812 -0.01(-1.16%)
Feb 05, 2003 1.289 1.312 1.263 1.269 1,430,745 -0.02(-1.57%)
Feb 04, 2003 1.217 1.289 1.203 1.289 1,765,924 +0.07(+5.51%)
Feb 03, 2003 1.191 1.226 1.163 1.222 797,269 +0.03(+2.63%)
Jan 31, 2003 1.130 1.190 1.130 1.190 723,508 +0.06(+5.22%)
Jan 30, 2003 1.185 1.195 1.129 1.131 943,706 -0.05(-4.51%)
Jan 29, 2003 1.175 1.203 1.129 1.185 1,132,447 +0.02(+1.66%)
Jan 28, 2003 1.152 1.189 1.126 1.165 1,080,381 +0.02(+1.45%)
Jan 27, 2003 1.102 1.153 1.099 1.149 1,092,313 +0.04(+3.40%)
Jan 24, 2003 1.125 1.137 1.088 1.111 897,063 -0.01(-1.23%)
Jan 23, 2003 1.140 1.153 1.085 1.125 1,353,730 -0.02(-2.01%)
Jan 22, 2003 1.198 1.204 1.130 1.148 2,117,373 -0.05(-4.23%)
Jan 21, 2003 1.263 1.268 1.198 1.198 1,252,851 -0.06(-4.76%)
Jan 17, 2003 1.235 1.259 1.222 1.258 1,008,789 +0.04(+3.02%)
Jan 16, 2003 1.194 1.249 1.194 1.222 1,385,187 +0.04(+3.11%)
Jan 15, 2003 1.179 1.186 1.160 1.185 672,526 +0.01(+0.47%)
Jan 14, 2003 1.144 1.180 1.144 1.179 586,833 +0.04(+3.06%)
Jan 13, 2003 1.166 1.171 1.139 1.144 302,636 -0.01(-1.12%)
Jan 10, 2003 1.138 1.175 1.128 1.157 532,597 +0.02(+1.45%)
Jan 09, 2003 1.115 1.150 1.115 1.140 466,429 +0.03(+2.83%)
Jan 08, 2003 1.141 1.157 1.100 1.109 1,462,202 -0.03(-2.98%)
Jan 07, 2003 1.151 1.181 1.129 1.143 797,269 -0.01(-0.64%)
Jan 06, 2003 1.139 1.157 1.109 1.151 1,236,581 +0.04(+3.14%)
Jan 03, 2003 1.111 1.126 1.106 1.115 689,882 +0.00(+0.41%)
Jan 02, 2003 1.079 1.113 1.079 1.111 467,514 +0.04(+3.70%)
Dec 31, 2002 1.115 1.115 1.060 1.071 1,825,584 -0.02(-1.53%)
Dec 30, 2002 1.140 1.141 1.088 1.088 831,980 -0.02(-1.42%)
Dec 27, 2002 1.139 1.139 1.097 1.104 394,838 -0.03(-2.92%)
Dec 26, 2002 1.130 1.139 1.109 1.137 877,538 +0.04(+3.96%)
Dec 24, 2002 1.090 1.102 1.062 1.093 763,643 +0.00(+0.34%)
Dec 23, 2002 1.067 1.090 1.045 1.090 1,561,997 +0.02(+1.90%)
Dec 20, 2002 1.106 1.106 1.037 1.069 977,332 -0.04(-3.33%)
Dec 19, 2002 1.118 1.136 1.081 1.106 753,880 -0.00(-0.25%)
Dec 18, 2002 1.152 1.116 1.089 1.109 707,237 -0.04(-3.76%)
Dec 17, 2002 1.152 1.169 1.148 1.152 784,252 -0.01(-0.79%)
Dec 16, 2002 1.127 1.162 1.125 1.162 629,137 +0.04(+3.11%)
Dec 13, 2002 1.148 1.162 1.125 1.127 527,174 -0.01(-1.05%)
Dec 12, 2002 1.152 1.159 1.139 1.139 541,275 -0.01(-0.56%)
Dec 11, 2002 1.134 1.171 1.120 1.145 1,085,804 +0.01(+1.22%)
Dec 10, 2002 1.145 1.145 1.092 1.131 1,430,745 -0.01(-1.21%)
Dec 09, 2002 1.127 1.169 1.127 1.145 2,054,460 +0.02(+1.55%)
Dec 06, 2002 1.106 1.135 1.106 1.127 280,942 +0.02(+1.49%)
Dec 05, 2002 1.134 1.170 1.069 1.111 1,655,283 -0.02(-2.11%)
Dec 04, 2002 1.092 1.152 1.065 1.135 1,659,621 +0.04(+3.36%)
Dec 03, 2002 1.027 1.099 1.027 1.098 928,520 +0.06(+5.96%)
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.