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, 2022 9.374 10.61 9.348 10.22 4,760,709 +1.22(+13.58%)
Mar 30, 2022 9.119 9.314 8.953 9.000 932,435 -0.11(-1.21%)
Mar 29, 2022 9.111 9.204 8.983 9.111 891,447 +0.06(+0.66%)
Mar 28, 2022 9.136 9.242 9.009 9.051 528,623 -0.14(-1.48%)
Mar 25, 2022 8.975 9.212 8.975 9.187 680,234 +0.25(+2.85%)
Mar 24, 2022 8.924 8.975 8.830 8.932 586,322 +0.07(+0.77%)
Mar 23, 2022 9.094 9.115 8.856 8.864 727,152 -0.24(-2.61%)
Mar 22, 2022 9.187 9.416 9.102 9.102 759,623 +0.02(+0.19%)
Mar 21, 2022 9.289 9.374 9.051 9.085 950,266 -0.23(-2.46%)
Mar 18, 2022 9.223 9.364 9.039 9.314 2,367,574 +0.19(+2.10%)
Mar 17, 2022 8.839 9.164 8.822 9.123 1,131,972 +0.24(+2.72%)
Mar 16, 2022 8.756 8.906 8.681 8.881 990,076 +0.13(+1.43%)
Mar 15, 2022 8.672 8.789 8.610 8.756 955,283 +0.27(+3.14%)
Mar 14, 2022 8.572 8.572 8.380 8.489 941,304 +0.04(+0.49%)
Mar 11, 2022 8.706 8.714 8.447 8.447 810,014 -0.24(-2.78%)
Mar 10, 2022 8.639 8.701 8.505 8.689 805,521 +0.02(+0.19%)
Mar 09, 2022 8.555 8.781 8.472 8.672 1,108,003 +0.28(+3.38%)
Mar 08, 2022 8.697 8.789 8.364 8.389 1,442,873 -0.31(-3.55%)
Mar 07, 2022 9.098 9.098 8.681 8.697 1,088,707 -0.47(-5.10%)
Mar 04, 2022 9.348 9.385 9.131 9.164 812,650 -0.35(-3.68%)
Mar 03, 2022 9.815 9.898 9.448 9.514 1,018,797 -0.34(-3.47%)
Mar 02, 2022 9.214 9.944 9.214 9.856 1,145,680 +0.60(+6.49%)
Mar 01, 2022 9.339 9.531 9.173 9.256 1,249,856 -0.09(-0.98%)
Feb 28, 2022 9.248 9.369 9.223 9.348 1,458,064 +0.01(+0.09%)
Feb 25, 2022 9.123 9.389 9.123 9.339 1,475,207 +0.29(+3.23%)
Feb 24, 2022 9.089 9.148 8.801 9.047 1,532,806 -0.18(-1.99%)
Feb 23, 2022 9.339 9.410 9.206 9.231 809,773 -0.03(-0.27%)
Feb 22, 2022 9.431 9.431 9.156 9.256 1,145,366 -0.10(-1.07%)
Feb 18, 2022 9.356 0 -0.36(-3.69%)
Feb 17, 2022 9.623 9.731 9.602 9.715 757,188 -0.03(-0.34%)
Feb 16, 2022 9.631 9.769 9.631 9.748 616,032 +0.08(+0.86%)
Feb 15, 2022 9.556 9.717 9.556 9.665 590,019 +0.14(+1.49%)
Feb 14, 2022 9.514 9.594 9.431 9.523 736,268 +0.08(+0.88%)
Feb 11, 2022 9.439 9.556 9.352 9.439 1,830,004 +0.09(+0.98%)
Feb 10, 2022 9.364 9.489 9.273 9.348 556,157 -0.08(-0.88%)
Feb 09, 2022 9.423 9.519 9.398 9.431 724,186 +0.02(+0.18%)
Feb 08, 2022 9.281 9.423 9.181 9.414 694,451 +0.13(+1.44%)
Feb 07, 2022 9.306 9.373 9.206 9.281 572,761 -0.04(-0.45%)
Feb 04, 2022 9.181 9.364 8.947 9.323 1,261,905 +0.08(+0.90%)
Feb 03, 2022 9.356 9.231 9.239 797,592 -0.14(-1.51%)
Feb 02, 2022 9.389 9.406 9.181 9.381 983,223 +0.07(+0.72%)
Feb 01, 2022 9.256 9.381 9.223 9.314 969,335 +0.05(+0.54%)
Jan 31, 2022 9.323 9.189 9.264 1,581,752 -0.13(-1.42%)
Jan 28, 2022 9.414 9.514 9.156 9.398 867,119 -0.02(-0.18%)
Jan 27, 2022 9.448 9.681 9.323 9.414 828,686 -0.08(-0.79%)
Jan 26, 2022 9.715 9.815 9.398 9.489 1,210,052 -0.10(-1.04%)
Jan 25, 2022 9.564 9.677 9.356 9.589 977,907 -0.08(-0.86%)
Jan 24, 2022 9.648 9.798 9.464 9.673 944,988 +0.02(+0.17%)
Jan 21, 2022 9.681 9.873 9.648 9.656 1,241,184 -0.07(-0.69%)
Jan 20, 2022 9.631 9.940 9.539 9.723 833,474 +0.06(+0.60%)
Jan 19, 2022 9.623 9.773 9.510 9.665 1,649,805 -0.03(-0.26%)
Jan 18, 2022 9.756 9.965 9.681 9.690 1,054,294 -0.07(-0.68%)
Jan 14, 2022 9.756 0 +0.04(+0.43%)
Jan 13, 2022 9.656 9.831 9.656 9.715 1,041,917 +0.13(+1.39%)
Jan 12, 2022 9.523 9.640 9.448 9.581 916,124 +0.08(+0.79%)
Jan 11, 2022 9.539 9.581 9.414 9.506 741,747 -0.06(-0.61%)
Jan 10, 2022 9.239 9.564 9.164 9.564 1,321,347 +0.38(+4.18%)
Jan 07, 2022 9.281 9.339 9.098 9.181 1,498,986 -0.07(-0.72%)
Jan 06, 2022 9.348 9.423 9.198 9.248 1,330,815 -0.18(-1.86%)
Jan 05, 2022 9.414 9.648 9.377 9.423 1,553,513 +0.01(+0.09%)
Jan 04, 2022 9.448 9.548 9.298 9.414 1,787,809 +0.03(+0.27%)
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.