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 )

10.54 -0.27 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2004 1.577 1.620 1.551 1.601 1,677,700 +0.03(+2.16%)
Apr 29, 2004 1.595 1.611 1.552 1.567 1,273,771 -0.03(-1.76%)
Apr 28, 2004 1.631 1.636 1.585 1.595 714,882 -0.03(-1.61%)
Apr 27, 2004 1.631 1.641 1.617 1.621 1,383,276 +0.01(+0.36%)
Apr 26, 2004 1.631 1.646 1.613 1.616 651,865 -0.01(-0.36%)
Apr 23, 2004 1.646 1.650 1.604 1.621 1,098,149 -0.02(-1.30%)
Apr 22, 2004 1.634 1.646 1.626 1.643 1,440,095 +0.01(+0.53%)
Apr 21, 2004 1.619 1.641 1.597 1.634 699,386 +0.00(+0.30%)
Apr 20, 2004 1.647 1.647 1.621 1.629 678,724 -0.02(-1.00%)
Apr 19, 2004 1.652 1.652 1.621 1.646 604,344 +0.00(+0.18%)
Apr 16, 2004 1.646 1.646 1.634 1.643 712,816 +0.00(+0.12%)
Apr 15, 2004 1.641 1.651 1.627 1.641 938,024 +0.02(+1.01%)
Apr 14, 2004 1.631 1.640 1.619 1.624 627,071 -0.00(-0.06%)
Apr 13, 2004 1.636 1.645 1.601 1.625 939,057 -0.02(-1.24%)
Apr 12, 2004 1.653 1.655 1.642 1.646 996,909 +0.00(+0.00%)
Apr 08, 2004 1.678 1.678 1.644 1.646 965,917 -0.01(-0.47%)
Apr 07, 2004 1.655 1.666 1.641 1.653 1,205,588 -0.00(-0.12%)
Apr 06, 2004 1.650 1.665 1.646 1.655 1,463,855 +0.01(+0.65%)
Apr 05, 2004 1.657 1.657 1.629 1.645 882,238 -0.01(-0.64%)
Apr 02, 2004 1.663 1.665 1.648 1.655 1,419,433 -0.01(-0.47%)
Apr 01, 2004 1.646 1.664 1.636 1.663 1,599,187 +0.02(+1.06%)
Mar 31, 2004 1.645 1.750 1.625 1.646 773,766 +0.01(+0.59%)
Mar 30, 2004 1.621 1.641 1.621 1.636 870,875 -0.01(-0.53%)
Mar 29, 2004 1.665 1.665 1.617 1.645 1,228,316 +0.02(+1.43%)
Mar 26, 2004 1.640 1.640 1.597 1.621 1,371,912 -0.01(-0.53%)
Mar 25, 2004 1.631 1.638 1.627 1.630 931,826 +0.00(+0.24%)
Mar 24, 2004 1.636 1.636 1.597 1.626 1,154,968 +0.01(+0.48%)
Mar 23, 2004 1.646 1.646 1.617 1.618 954,553 -0.03(-1.53%)
Mar 22, 2004 1.697 1.697 1.621 1.644 1,877,082 -0.05(-2.97%)
Mar 19, 2004 1.713 1.717 1.677 1.694 777,899 +0.00(+0.11%)
Mar 18, 2004 1.655 1.695 1.650 1.692 7,436,014 +0.01(+0.58%)
Mar 17, 2004 1.705 1.709 1.680 1.682 1,777,907 -0.04(-2.30%)
Mar 16, 2004 1.723 1.757 1.721 1.722 2,515,517 -0.00(-0.06%)
Mar 15, 2004 1.725 1.739 1.719 1.723 1,677,700 -0.00(-0.06%)
Mar 12, 2004 1.728 1.731 1.699 1.724 1,259,308 -0.00(-0.22%)
Mar 11, 2004 1.718 1.741 1.699 1.728 1,004,140 +0.01(+0.56%)
Mar 10, 2004 1.741 1.742 1.718 1.718 1,233,481 -0.02(-1.17%)
Mar 09, 2004 1.724 1.739 1.695 1.739 1,456,624 +0.02(+1.41%)
Mar 08, 2004 1.742 1.742 1.705 1.714 3,449,409 -0.03(-1.61%)
Mar 05, 2004 1.739 1.747 1.733 1.742 951,454 +0.00(+0.00%)
Mar 04, 2004 1.740 1.750 1.738 1.742 544,426 +0.00(+0.17%)
Mar 03, 2004 1.742 1.750 1.734 1.739 897,734 -0.01(-0.66%)
Mar 02, 2004 1.750 1.751 1.738 1.751 1,135,340 +0.01(+0.33%)
Mar 01, 2004 1.747 1.751 1.739 1.745 910,131 -0.00(-0.11%)
Feb 27, 2004 1.747 1.751 1.733 1.747 788,229 -0.00(-0.22%)
Feb 26, 2004 1.761 1.761 1.723 1.751 1,208,688 +0.00(+0.00%)
Feb 25, 2004 1.748 1.767 1.736 1.751 1,362,615 +0.00(+0.17%)
Feb 24, 2004 1.699 1.757 1.682 1.748 1,478,318 +0.08(+4.70%)
Feb 23, 2004 1.669 1.678 1.657 1.670 1,054,761 +0.00(+0.17%)
Feb 20, 2004 1.650 1.680 1.650 1.667 857,445 +0.00(+0.12%)
Feb 19, 2004 1.689 1.709 1.656 1.665 1,417,367 -0.02(-1.26%)
Feb 18, 2004 1.648 1.698 1.648 1.686 6,343,029 +0.04(+2.29%)
Feb 17, 2004 1.624 1.660 1.624 1.648 1,138,439 +0.01(+0.65%)
Feb 13, 2004 1.648 1.659 1.626 1.638 409,094 -0.02(-0.94%)
Feb 12, 2004 1.665 1.669 1.640 1.653 707,650 +0.01(+0.47%)
Feb 11, 2004 1.645 1.650 1.637 1.646 450,417 +0.00(+0.29%)
Feb 10, 2004 1.661 1.661 1.636 1.641 544,426 -0.00(-0.24%)
Feb 09, 2004 1.624 1.654 1.618 1.645 692,154 +0.00(+0.30%)
Feb 06, 2004 1.618 1.658 1.618 1.640 461,780 +0.02(+1.44%)
Feb 05, 2004 1.622 1.626 1.597 1.617 919,429 +0.01(+0.85%)
Feb 04, 2004 1.645 1.645 1.601 1.603 595,046 -0.03(-2.01%)
Feb 03, 2004 1.649 1.655 1.626 1.636 353,308 -0.01(-0.59%)
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.