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 )

14.99 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 4, 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, 2013 5.000 5.024 4.974 5.018 1,171,668 +0.02(+0.37%)
Apr 29, 2013 4.966 5.000 4.944 5.000 878,320 +0.04(+0.74%)
Apr 26, 2013 4.948 4.978 4.932 4.963 827,280 +0.01(+0.12%)
Apr 25, 2013 4.954 4.975 4.932 4.957 892,705 +0.02(+0.44%)
Apr 24, 2013 4.877 4.948 4.858 4.935 1,184,399 +0.06(+1.26%)
Apr 23, 2013 4.852 4.914 4.837 4.874 1,230,332 +0.05(+1.08%)
Apr 22, 2013 4.840 4.852 4.800 4.821 1,164,989 -0.02(-0.44%)
Apr 19, 2013 4.794 4.868 4.794 4.843 867,081 +0.05(+1.03%)
Apr 18, 2013 4.874 4.889 4.775 4.794 1,518,117 -0.09(-1.83%)
Apr 17, 2013 4.941 4.951 4.861 4.883 1,336,733 -0.07(-1.49%)
Apr 16, 2013 4.904 4.971 4.892 4.957 1,207,390 +0.08(+1.58%)
Apr 15, 2013 4.984 4.984 4.865 4.880 1,570,482 -0.13(-2.52%)
Apr 12, 2013 4.960 5.015 4.938 5.006 1,416,861 +0.02(+0.43%)
Apr 11, 2013 4.969 5.000 4.960 4.984 1,088,840 +0.00(+0.06%)
Apr 10, 2013 4.957 4.981 4.954 4.981 1,487,040 +0.02(+0.37%)
Apr 09, 2013 4.984 4.984 4.951 4.963 1,917,057 -0.02(-0.31%)
Apr 08, 2013 4.932 4.981 4.923 4.978 938,466 +0.05(+0.94%)
Apr 05, 2013 4.892 4.944 4.871 4.932 965,737 -0.01(-0.12%)
Apr 04, 2013 4.938 4.944 4.886 4.938 693,894 +0.02(+0.44%)
Apr 03, 2013 4.954 4.963 4.901 4.917 808,667 -0.04(-0.87%)
Apr 02, 2013 4.948 4.969 4.935 4.960 887,690 +0.02(+0.44%)
Apr 01, 2013 4.963 4.966 4.911 4.938 1,382,212 -0.02(-0.43%)
Mar 28, 2013 4.938 4.997 4.908 4.960 2,102,315 +0.04(+0.75%)
Mar 27, 2013 4.871 4.929 4.861 4.923 1,146,386 +0.03(+0.63%)
Mar 26, 2013 4.898 4.914 4.871 4.892 2,176,755 +0.00(+0.06%)
Mar 25, 2013 4.923 4.932 4.886 4.889 1,090,888 -0.02(-0.38%)
Mar 22, 2013 4.904 4.923 4.877 4.908 1,594,507 +0.03(+0.63%)
Mar 21, 2013 4.864 4.898 4.855 4.877 890,650 +0.00(+0.06%)
Mar 20, 2013 4.840 4.880 4.818 4.874 868,186 +0.04(+0.89%)
Mar 19, 2013 4.828 4.834 4.800 4.831 1,275,681 +0.03(+0.58%)
Mar 18, 2013 4.828 4.834 4.785 4.803 1,370,615 -0.06(-1.14%)
Mar 15, 2013 4.846 4.861 4.815 4.858 1,638,695 +0.02(+0.45%)
Mar 14, 2013 4.840 4.852 4.815 4.837 1,287,813 +0.01(+0.26%)
Mar 13, 2013 4.840 4.852 4.797 4.824 1,596,801 -0.03(-0.67%)
Mar 12, 2013 4.866 4.878 4.836 4.857 1,924,621 -0.02(-0.50%)
Mar 11, 2013 4.890 4.896 4.857 4.881 1,035,163 +0.00(+0.00%)
Mar 08, 2013 4.887 4.887 4.842 4.881 1,719,501 +0.03(+0.56%)
Mar 07, 2013 4.854 4.875 4.794 4.854 1,688,748 +0.02(+0.44%)
Mar 06, 2013 4.875 4.911 4.809 4.833 1,172,562 -0.02(-0.37%)
Mar 05, 2013 4.839 4.851 4.794 4.851 2,083,114 +0.04(+0.88%)
Mar 04, 2013 4.797 4.836 4.775 4.809 2,810,285 +0.02(+0.38%)
Mar 01, 2013 4.842 4.866 4.751 4.791 1,987,578 -0.06(-1.25%)
Feb 28, 2013 4.854 4.884 4.851 4.851 809,635 -0.01(-0.25%)
Feb 27, 2013 4.866 4.920 4.839 4.863 1,195,938 -0.01(-0.19%)
Feb 26, 2013 4.851 4.884 4.839 4.872 2,512,035 +0.03(+0.56%)
Feb 25, 2013 4.927 4.936 4.839 4.845 1,183,034 -0.08(-1.54%)
Feb 22, 2013 4.905 4.920 4.875 4.920 2,103,190 +0.04(+0.80%)
Feb 21, 2013 4.857 4.911 4.836 4.881 1,903,708 +0.02(+0.50%)
Feb 20, 2013 4.836 4.908 4.824 4.857 1,496,524 +0.02(+0.50%)
Feb 19, 2013 4.769 4.833 4.721 4.833 1,272,290 +0.07(+1.52%)
Feb 15, 2013 4.769 4.781 4.745 4.760 1,112,677 +0.00(+0.06%)
Feb 14, 2013 4.800 4.818 4.730 4.757 1,487,154 -0.04(-0.88%)
Feb 13, 2013 4.754 4.800 4.742 4.800 1,016,323 +0.06(+1.34%)
Feb 12, 2013 4.742 4.760 4.718 4.736 843,455 -0.01(-0.19%)
Feb 11, 2013 4.754 4.772 4.736 4.745 981,222 +0.00(+0.06%)
Feb 08, 2013 4.709 4.760 4.697 4.742 2,064,847 +0.04(+0.90%)
Feb 07, 2013 4.645 4.700 4.635 4.700 1,014,990 +0.06(+1.30%)
Feb 06, 2013 4.615 4.639 4.612 4.639 886,821 +0.02(+0.39%)
Feb 04, 2013 4.633 4.655 4.612 4.621 1,461,863 -0.02(-0.52%)
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.