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 (%)
Sep 30, 2022 7.935 8.006 7.767 7.785 1,199,924 -0.12(-1.56%)
Sep 29, 2022 7.847 7.944 7.759 7.909 1,051,099 +0.03(+0.34%)
Sep 28, 2022 7.785 7.918 7.661 7.882 774,913 +0.17(+2.18%)
Sep 27, 2022 7.803 7.949 7.697 7.714 753,544 -0.01(-0.11%)
Sep 26, 2022 7.856 7.944 7.635 7.723 901,547 -0.13(-1.69%)
Sep 23, 2022 8.059 8.068 7.759 7.856 835,365 -0.27(-3.37%)
Sep 22, 2022 8.192 8.209 8.103 8.130 648,651 -0.02(-0.22%)
Sep 21, 2022 8.306 8.359 8.139 8.147 720,543 -0.07(-0.86%)
Sep 20, 2022 8.218 8.267 8.147 8.218 508,146 -0.07(-0.85%)
Sep 19, 2022 8.165 8.324 8.165 8.289 635,337 +0.03(+0.32%)
Sep 16, 2022 8.068 8.275 8.024 8.262 1,899,711 +0.15(+1.85%)
Sep 15, 2022 8.192 8.245 8.059 8.112 743,104 -0.06(-0.76%)
Sep 14, 2022 8.192 8.245 8.037 8.174 1,079,292 -0.03(-0.32%)
Sep 13, 2022 8.642 8.642 8.148 8.200 1,570,517 -0.50(-5.77%)
Sep 12, 2022 8.676 8.797 8.607 8.702 893,192 +0.05(+0.60%)
Sep 09, 2022 8.382 8.659 8.373 8.650 818,263 +0.28(+3.31%)
Sep 08, 2022 8.330 8.430 8.218 8.373 637,010 -0.03(-0.41%)
Sep 07, 2022 8.296 8.417 8.213 8.408 782,596 +0.11(+1.36%)
Sep 06, 2022 8.417 8.481 8.270 8.296 862,884 -0.14(-1.64%)
Sep 02, 2022 8.616 8.642 8.347 8.434 1,032,652 -0.12(-1.42%)
Sep 01, 2022 8.512 8.572 8.299 8.555 1,339,345 +0.08(+0.92%)
Aug 31, 2022 8.572 8.693 8.399 8.477 1,026,561 -0.13(-1.51%)
Aug 30, 2022 8.745 8.823 8.572 8.607 678,323 -0.14(-1.58%)
Aug 29, 2022 8.659 8.810 8.659 8.745 563,233 +0.02(+0.20%)
Aug 26, 2022 9.031 9.031 8.728 8.728 672,561 -0.25(-2.79%)
Aug 25, 2022 8.884 9.005 8.884 8.979 519,572 +0.07(+0.78%)
Aug 24, 2022 8.936 8.992 8.884 8.910 820,341 -0.08(-0.87%)
Aug 23, 2022 8.970 9.027 8.936 8.988 445,063 -0.01(-0.10%)
Aug 22, 2022 9.039 9.083 8.962 8.996 593,088 -0.11(-1.23%)
Aug 19, 2022 9.178 9.238 9.057 9.109 882,085 -0.10(-1.13%)
Aug 18, 2022 9.186 9.381 9.186 9.212 602,544 -0.02(-0.19%)
Aug 17, 2022 9.342 9.342 9.104 9.230 974,219 -0.18(-1.93%)
Aug 16, 2022 9.377 9.472 9.273 9.411 756,299 +0.03(+0.28%)
Aug 15, 2022 9.325 9.455 9.256 9.385 933,649 +0.09(+0.93%)
Aug 12, 2022 9.221 9.334 9.100 9.299 2,058,771 +0.13(+1.42%)
Aug 11, 2022 9.161 9.290 9.109 9.169 856,302 +0.00(+0.00%)
Aug 10, 2022 9.238 9.251 9.057 9.169 864,020 +0.13(+1.44%)
Aug 09, 2022 9.135 9.217 8.979 9.039 1,061,350 -0.17(-1.88%)
Aug 08, 2022 9.109 9.290 9.083 9.212 931,679 +0.10(+1.14%)
Aug 05, 2022 9.455 9.507 8.659 9.109 1,233,871 -0.54(-5.56%)
Aug 04, 2022 9.844 9.844 9.593 9.645 898,692 -0.17(-1.76%)
Aug 03, 2022 9.818 9.948 9.658 9.818 679,530 +0.00(+0.00%)
Aug 02, 2022 9.878 9.939 9.688 9.818 876,093 +0.09(+0.89%)
Aug 01, 2022 9.567 9.809 9.515 9.731 815,755 +0.10(+0.99%)
Jul 29, 2022 9.593 9.658 9.437 9.636 585,768 +0.05(+0.54%)
Jul 28, 2022 9.481 9.593 9.411 9.584 378,693 +0.14(+1.47%)
Jul 27, 2022 9.455 9.541 9.303 9.446 774,457 -0.03(-0.36%)
Jul 26, 2022 9.411 9.532 9.325 9.481 551,543 +0.06(+0.64%)
Jul 25, 2022 9.325 9.429 9.243 9.420 539,492 +0.15(+1.59%)
Jul 22, 2022 9.238 9.334 9.126 9.273 714,192 +0.05(+0.56%)
Jul 21, 2022 9.057 9.221 8.983 9.221 594,892 +0.15(+1.62%)
Jul 20, 2022 8.988 9.109 8.921 9.074 608,227 +0.09(+0.96%)
Jul 19, 2022 8.815 9.065 8.815 8.988 619,125 +0.28(+3.18%)
Jul 18, 2022 8.745 8.849 8.659 8.711 518,464 +0.05(+0.60%)
Jul 15, 2022 8.667 8.702 8.477 8.659 713,194 +0.10(+1.11%)
Jul 14, 2022 8.650 8.650 8.460 8.564 630,287 -0.10(-1.20%)
Jul 13, 2022 8.866 8.866 8.659 8.667 625,935 -0.20(-2.24%)
Jul 12, 2022 8.849 9.022 8.815 8.866 575,715 +0.02(+0.20%)
Jul 11, 2022 8.849 9.031 8.711 8.849 663,113 +0.10(+1.09%)
Jul 08, 2022 8.823 8.845 8.659 8.754 908,542 -0.09(-0.98%)
Jul 07, 2022 8.901 8.960 8.763 8.840 504,510 +0.05(+0.59%)
Jul 06, 2022 9.169 9.204 8.771 8.789 680,722 -0.34(-3.70%)
Jul 05, 2022 8.970 9.143 8.849 9.126 900,662 +0.02(+0.19%)
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.