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 )

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 (%)
Mar 31, 2021 8.031 8.065 7.906 7.906 1,771,503 -0.11(-1.41%)
Mar 30, 2021 7.940 8.076 7.915 8.019 650,882 +0.04(+0.50%)
Mar 29, 2021 8.014 8.218 7.946 7.980 731,891 -0.09(-1.12%)
Mar 26, 2021 7.997 8.076 7.929 8.070 820,660 +0.16(+2.08%)
Mar 25, 2021 7.679 7.929 7.662 7.906 863,246 +0.16(+2.05%)
Mar 24, 2021 7.917 8.116 7.713 7.747 1,128,132 -0.12(-1.51%)
Mar 23, 2021 7.985 8.093 7.770 7.866 978,687 -0.19(-2.39%)
Mar 22, 2021 8.240 8.246 7.917 8.059 702,082 -0.22(-2.67%)
Mar 19, 2021 8.121 8.286 7.980 8.280 3,745,290 +0.18(+2.17%)
Mar 18, 2021 8.291 8.393 8.082 8.104 967,880 -0.20(-2.46%)
Mar 17, 2021 8.051 8.320 7.911 8.308 1,479,948 +0.18(+2.27%)
Mar 16, 2021 8.219 8.331 8.080 8.124 1,239,686 -0.14(-1.69%)
Mar 15, 2021 8.359 8.359 8.169 8.264 1,805,930 -0.10(-1.20%)
Mar 12, 2021 8.476 8.554 8.303 8.364 2,086,170 -0.11(-1.25%)
Mar 11, 2021 8.465 8.476 8.258 8.471 1,255,917 +0.08(+0.93%)
Mar 10, 2021 8.180 8.426 8.102 8.392 1,538,230 +0.32(+3.95%)
Mar 09, 2021 7.990 8.166 7.839 8.074 1,252,376 +0.18(+2.27%)
Mar 08, 2021 7.783 7.939 7.705 7.895 1,598,445 +0.11(+1.44%)
Mar 05, 2021 7.609 7.783 7.453 7.783 1,191,535 +0.29(+3.80%)
Mar 04, 2021 7.833 7.856 7.453 7.498 1,403,550 -0.29(-3.66%)
Mar 03, 2021 7.766 7.906 7.716 7.783 989,324 +0.08(+1.02%)
Mar 02, 2021 7.928 7.934 7.688 7.705 1,065,933 -0.18(-2.34%)
Mar 01, 2021 7.794 7.956 7.772 7.889 1,126,108 +0.26(+3.37%)
Feb 26, 2021 7.856 7.900 7.621 7.632 2,000,140 -0.18(-2.29%)
Feb 25, 2021 7.995 8.062 7.744 7.811 1,725,878 -0.23(-2.85%)
Feb 24, 2021 7.850 8.163 7.839 8.040 1,774,074 +0.23(+2.93%)
Feb 23, 2021 7.828 7.934 7.654 7.811 1,718,520 -0.07(-0.92%)
Feb 22, 2021 7.923 7.951 7.833 7.883 1,524,120 -0.03(-0.42%)
Feb 19, 2021 7.732 7.962 7.727 7.917 1,568,920 +0.17(+2.24%)
Feb 18, 2021 7.777 7.895 7.660 7.744 924,607 -0.05(-0.65%)
Feb 17, 2021 7.828 7.889 7.699 7.794 1,074,214 -0.16(-1.97%)
Feb 16, 2021 7.995 8.127 7.923 7.951 1,682,425 -0.06(-0.70%)
Feb 12, 2021 7.660 8.068 7.509 8.006 3,566,914 +0.32(+4.15%)
Feb 11, 2021 7.352 7.688 7.330 7.688 1,983,467 +0.36(+4.96%)
Feb 10, 2021 7.470 7.520 7.190 7.324 1,332,195 -0.05(-0.68%)
Feb 09, 2021 7.330 7.559 7.263 7.375 2,355,422 +0.10(+1.31%)
Feb 08, 2021 6.989 7.347 6.967 7.280 2,151,983 +0.30(+4.24%)
Feb 05, 2021 7.022 7.143 6.880 6.983 1,018,224 +0.02(+0.24%)
Feb 04, 2021 6.637 7.006 6.631 6.967 2,701,457 +0.30(+4.44%)
Feb 03, 2021 6.726 6.883 6.603 6.670 1,124,144 -0.13(-1.89%)
Feb 02, 2021 6.586 6.927 6.497 6.799 1,961,904 +0.29(+4.38%)
Feb 01, 2021 6.553 6.598 6.379 6.514 1,096,909 -0.05(-0.77%)
Jan 29, 2021 6.648 6.662 6.474 6.564 2,127,664 -0.11(-1.59%)
Jan 28, 2021 6.709 6.743 6.609 6.670 1,131,119 +0.02(+0.25%)
Jan 27, 2021 6.670 6.743 6.603 6.653 1,714,664 -0.09(-1.33%)
Jan 26, 2021 6.866 6.883 6.704 6.743 794,272 -0.11(-1.55%)
Jan 25, 2021 6.732 6.972 6.665 6.849 1,012,550 +0.05(+0.74%)
Jan 22, 2021 6.748 6.804 6.620 6.799 847,596 +0.02(+0.25%)
Jan 21, 2021 7.006 7.006 6.771 6.782 1,075,965 -0.18(-2.57%)
Jan 20, 2021 6.989 7.056 6.866 6.961 1,166,302 +0.26(+3.84%)
Jan 19, 2021 6.855 6.866 6.676 6.704 1,100,975 -0.13(-1.96%)
Jan 15, 2021 6.782 6.869 6.687 6.838 898,390 -0.03(-0.41%)
Jan 14, 2021 6.967 7.039 6.838 6.866 1,417,806 -0.06(-0.89%)
Jan 13, 2021 7.162 7.213 6.905 6.927 903,667 -0.23(-3.20%)
Jan 12, 2021 7.134 7.257 7.090 7.157 670,352 +0.05(+0.71%)
Jan 11, 2021 7.095 7.274 7.050 7.106 787,763 -0.10(-1.32%)
Jan 08, 2021 7.252 7.269 7.045 7.201 878,180 -0.05(-0.69%)
Jan 07, 2021 7.475 7.520 7.140 7.252 1,527,355 -0.22(-2.99%)
Jan 06, 2021 6.838 7.514 6.810 7.475 2,998,476 +0.78(+11.60%)
Jan 05, 2021 6.486 6.732 6.486 6.698 1,132,838 +0.20(+3.01%)
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.