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 (%)
Jul 30, 2004 1.542 1.547 1.527 1.528 527,897 -0.01(-0.88%)
Jul 29, 2004 1.535 1.544 1.525 1.542 554,756 +0.02(+1.08%)
Jul 28, 2004 1.515 1.545 1.500 1.526 762,403 +0.01(+0.64%)
Jul 27, 2004 1.505 1.532 1.500 1.516 402,896 +0.01(+0.90%)
Jul 26, 2004 1.517 1.524 1.500 1.502 755,171 -0.01(-0.51%)
Jul 23, 2004 1.515 1.527 1.510 1.510 616,740 -0.01(-0.38%)
Jul 22, 2004 1.510 1.521 1.510 1.516 1,281,002 +0.00(+0.00%)
Jul 21, 2004 1.546 1.549 1.510 1.516 946,289 -0.02(-1.32%)
Jul 20, 2004 1.539 1.549 1.525 1.536 762,403 +0.01(+0.63%)
Jul 19, 2004 1.524 1.541 1.515 1.527 1,095,050 +0.00(+0.13%)
Jul 16, 2004 1.533 1.533 1.513 1.525 807,858 +0.01(+0.70%)
Jul 15, 2004 1.525 1.537 1.510 1.514 396,697 -0.00(-0.06%)
Jul 14, 2004 1.515 1.528 1.505 1.515 519,632 -0.00(-0.13%)
Jul 13, 2004 1.519 1.519 1.506 1.517 462,813 -0.00(-0.19%)
Jul 12, 2004 1.543 1.544 1.512 1.520 641,534 -0.02(-1.20%)
Jul 09, 2004 1.545 1.546 1.522 1.538 550,624 +0.02(+1.15%)
Jul 08, 2004 1.548 1.549 1.521 1.521 704,551 -0.02(-1.20%)
Jul 07, 2004 1.545 1.558 1.531 1.539 620,873 -0.01(-0.38%)
Jul 06, 2004 1.539 1.559 1.539 1.545 694,220 +0.01(+0.63%)
Jul 02, 2004 1.539 1.543 1.525 1.535 387,400 +0.01(+0.70%)
Jul 01, 2004 1.539 1.549 1.514 1.525 831,618 +0.00(+0.00%)
Jun 30, 2004 1.549 1.549 1.518 1.525 911,164 -0.02(-1.56%)
Jun 29, 2004 1.558 1.558 1.527 1.549 755,171 +0.00(+0.25%)
Jun 28, 2004 1.570 1.593 1.537 1.545 1,321,292 -0.04(-2.74%)
Jun 25, 2004 1.552 1.588 1.544 1.588 1,369,846 +0.05(+3.14%)
Jun 24, 2004 1.558 1.568 1.538 1.540 1,123,976 -0.01(-0.69%)
Jun 23, 2004 1.558 1.563 1.532 1.551 1,676,667 -0.01(-0.50%)
Jun 22, 2004 1.560 1.566 1.550 1.558 573,352 +0.00(+0.00%)
Jun 21, 2004 1.558 1.572 1.551 1.558 725,212 -0.00(-0.19%)
Jun 18, 2004 1.577 1.583 1.549 1.561 1,571,294 -0.03(-1.89%)
Jun 17, 2004 1.587 1.613 1.579 1.591 1,267,572 +0.01(+0.92%)
Jun 16, 2004 1.588 1.592 1.568 1.577 981,413 +0.00(+0.18%)
Jun 15, 2004 1.560 1.588 1.558 1.574 1,136,373 +0.01(+0.81%)
Jun 14, 2004 1.574 1.574 1.554 1.561 915,297 +0.01(+0.50%)
Jun 10, 2004 1.563 1.579 1.550 1.554 958,685 +0.00(+0.25%)
Jun 09, 2004 1.561 1.562 1.547 1.550 804,758 -0.00(-0.25%)
Jun 08, 2004 1.557 1.573 1.552 1.554 350,209 -0.01(-0.74%)
Jun 07, 2004 1.575 1.575 1.557 1.565 474,177 +0.00(+0.31%)
Jun 04, 2004 1.557 1.583 1.541 1.560 1,271,705 +0.02(+1.26%)
Jun 03, 2004 1.568 1.569 1.540 1.541 922,528 -0.01(-0.50%)
Jun 02, 2004 1.574 1.585 1.530 1.549 1,529,971 -0.01(-0.68%)
Jun 01, 2004 1.532 1.559 1.521 1.559 848,147 +0.02(+1.32%)
May 28, 2004 1.539 1.558 1.520 1.539 433,888 +0.01(+0.89%)
May 27, 2004 1.524 1.534 1.515 1.526 525,830 +0.01(+0.38%)
May 26, 2004 1.505 1.529 1.496 1.520 765,502 +0.00(+0.19%)
May 25, 2004 1.477 1.530 1.477 1.517 1,134,307 +0.03(+1.69%)
May 24, 2004 1.511 1.524 1.469 1.492 1,173,563 -0.02(-1.28%)
May 21, 2004 1.501 1.529 1.501 1.511 763,436 +0.01(+0.91%)
May 20, 2004 1.510 1.525 1.474 1.497 1,053,728 +0.01(+0.45%)
May 19, 2004 1.546 1.554 1.482 1.491 986,578 -0.03(-2.04%)
May 18, 2004 1.531 1.532 1.506 1.522 534,095 -0.01(-0.57%)
May 17, 2004 1.505 1.557 1.495 1.530 795,461 +0.01(+0.76%)
May 14, 2004 1.549 1.592 1.519 1.519 1,705,593 -0.04(-2.85%)
May 13, 2004 1.520 1.563 1.467 1.563 1,982,455 +0.02(+1.25%)
May 12, 2004 1.496 1.567 1.408 1.544 3,848,173 +0.04(+2.90%)
May 11, 2004 1.531 1.531 1.462 1.500 2,402,913 -0.02(-1.02%)
May 10, 2004 1.535 1.545 1.452 1.516 1,768,610 -0.02(-1.26%)
May 07, 2004 1.597 1.603 1.529 1.535 1,179,762 -0.05(-3.23%)
May 06, 2004 1.604 1.617 1.550 1.587 1,838,858 -0.03(-1.74%)
May 05, 2004 1.637 1.637 1.589 1.615 880,172 -0.01(-0.48%)
May 04, 2004 1.630 1.630 1.598 1.622 566,120 -0.01(-0.42%)
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.