Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vector Group Ltd (NY: VGR )

11.15 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2020 6.633 6.633 6.633 888,419 -0.03(-0.43%)
Dec 30, 2020 6.695 6.775 6.644 6.661 888,419 -0.05(-0.76%)
Dec 29, 2020 6.866 6.895 6.661 6.712 895,180 -0.14(-2.00%)
Dec 28, 2020 6.821 6.878 6.764 6.849 1,006,175 +0.10(+1.43%)
Dec 24, 2020 6.792 6.803 6.667 6.752 310,539 +0.00(+0.00%)
Dec 23, 2020 6.752 6.826 6.684 6.752 931,319 +0.05(+0.68%)
Dec 22, 2020 6.644 6.741 6.513 6.707 1,399,265 +0.06(+0.94%)
Dec 21, 2020 7.151 7.151 6.638 6.644 1,505,922 -0.56(-7.75%)
Dec 18, 2020 7.293 7.381 7.082 7.202 8,285,146 -0.11(-1.48%)
Dec 17, 2020 7.253 7.324 7.208 7.310 845,466 +0.07(+1.02%)
Dec 16, 2020 7.031 7.310 7.031 7.236 1,205,596 +0.06(+0.79%)
Dec 15, 2020 7.185 7.269 7.095 7.179 1,267,303 +0.02(+0.31%)
Dec 14, 2020 7.090 7.426 7.047 7.157 1,846,554 +0.17(+2.41%)
Dec 11, 2020 6.949 7.073 6.921 6.989 913,205 +0.04(+0.56%)
Dec 10, 2020 6.882 6.949 6.832 6.949 851,711 +0.04(+0.57%)
Dec 09, 2020 6.871 6.921 6.798 6.910 1,045,263 +0.09(+1.31%)
Dec 08, 2020 6.602 6.849 6.602 6.821 922,491 +0.15(+2.27%)
Dec 07, 2020 6.568 6.703 6.563 6.669 883,942 +0.12(+1.88%)
Dec 04, 2020 6.451 6.596 6.406 6.546 975,120 +0.18(+2.82%)
Dec 03, 2020 6.322 6.430 6.305 6.367 829,129 +0.05(+0.80%)
Dec 02, 2020 6.350 6.383 6.238 6.316 640,369 -0.04(-0.62%)
Dec 01, 2020 6.378 6.507 6.277 6.355 789,091 +0.06(+0.89%)
Nov 30, 2020 6.283 6.344 6.249 6.299 1,172,173 -0.02(-0.27%)
Nov 27, 2020 6.339 6.359 6.229 6.316 445,896 -0.06(-0.88%)
Nov 25, 2020 6.496 6.496 6.333 6.372 738,343 -0.15(-2.32%)
Nov 24, 2020 6.389 6.585 6.336 6.524 1,553,983 +0.24(+3.84%)
Nov 23, 2020 6.199 6.333 6.030 6.283 1,315,367 +0.09(+1.45%)
Nov 20, 2020 6.283 6.361 6.193 6.193 1,172,286 -0.13(-2.13%)
Nov 19, 2020 6.344 6.423 6.260 6.327 833,591 -0.05(-0.79%)
Nov 18, 2020 6.714 6.725 6.378 6.378 1,510,780 -0.29(-4.37%)
Nov 17, 2020 6.456 6.720 6.456 6.669 1,610,558 +0.11(+1.62%)
Nov 16, 2020 6.383 6.563 6.327 6.563 1,196,713 +0.26(+4.09%)
Nov 13, 2020 6.137 6.322 6.126 6.305 1,709,896 +0.24(+3.97%)
Nov 12, 2020 6.227 6.271 6.025 6.064 1,152,815 -0.25(-3.91%)
Nov 11, 2020 6.271 6.311 6.109 6.311 1,085,692 +0.03(+0.54%)
Nov 10, 2020 5.974 6.299 5.907 6.277 1,900,140 +0.35(+5.86%)
Nov 09, 2020 5.789 6.154 5.789 5.929 1,981,543 +0.34(+6.12%)
Nov 06, 2020 5.576 5.717 5.431 5.588 1,622,286 +0.02(+0.30%)
Nov 05, 2020 5.307 5.699 5.296 5.571 1,429,735 +0.31(+5.97%)
Nov 04, 2020 5.352 5.386 5.235 5.257 1,406,468 -0.18(-3.30%)
Nov 03, 2020 5.324 5.498 5.324 5.436 1,095,693 +0.21(+3.97%)
Nov 02, 2020 5.173 5.229 5.052 5.229 1,396,952 +0.08(+1.52%)
Oct 30, 2020 5.167 5.246 5.106 5.150 1,803,572 -0.04(-0.76%)
Oct 29, 2020 5.296 5.296 5.128 5.190 2,023,992 -0.13(-2.42%)
Oct 28, 2020 5.604 5.660 5.316 5.319 1,286,345 -0.37(-6.50%)
Oct 27, 2020 5.806 5.868 5.689 5.689 995,170 -0.12(-2.12%)
Oct 26, 2020 5.745 5.826 5.677 5.812 752,720 +0.03(+0.58%)
Oct 23, 2020 5.773 5.823 5.733 5.778 491,931 +0.06(+1.08%)
Oct 22, 2020 5.644 5.739 5.618 5.717 675,789 +0.10(+1.69%)
Oct 21, 2020 5.632 5.672 5.610 5.621 689,188 -0.03(-0.50%)
Oct 20, 2020 5.756 5.806 5.644 5.649 760,387 -0.05(-0.88%)
Oct 19, 2020 5.885 5.896 5.689 5.700 867,882 -0.17(-2.96%)
Oct 16, 2020 5.896 5.946 5.867 5.873 786,341 -0.03(-0.57%)
Oct 15, 2020 5.789 5.918 5.739 5.907 1,045,297 +0.09(+1.54%)
Oct 14, 2020 5.885 5.913 5.817 5.817 606,632 -0.08(-1.42%)
Oct 13, 2020 6.019 6.075 5.896 5.901 1,089,785 -0.20(-3.31%)
Oct 12, 2020 6.081 6.170 6.030 6.103 1,002,788 +0.00(+0.00%)
Oct 09, 2020 6.109 6.213 6.095 6.103 832,911 +0.03(+0.55%)
Oct 08, 2020 6.047 6.114 5.974 6.070 767,554 +0.07(+1.21%)
Oct 07, 2020 5.901 6.039 5.857 5.997 1,295,989 +0.13(+2.29%)
Oct 06, 2020 5.745 5.918 5.705 5.862 1,687,852 +0.20(+3.56%)
Oct 05, 2020 5.672 5.711 5.571 5.660 1,082,808 +0.05(+0.90%)
Oct 02, 2020 5.425 5.632 5.391 5.610 1,121,790 +0.12(+2.14%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.