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 (%)
Nov 28, 2003 1.686 1.690 1.675 1.676 377,401 -0.01(-0.58%)
Nov 26, 2003 1.679 1.694 1.641 1.686 667,554 +0.01(+0.89%)
Nov 25, 2003 1.686 1.686 1.676 1.671 731,468 -0.02(-1.28%)
Nov 24, 2003 1.649 1.700 1.639 1.692 1,578,593 +0.05(+3.25%)
Nov 21, 2003 1.628 1.656 1.628 1.639 665,525 +0.02(+1.09%)
Nov 20, 2003 1.661 1.676 1.626 1.621 3,743,578 -0.05(-3.24%)
Nov 19, 2003 1.666 1.677 1.651 1.676 458,563 +0.02(+1.19%)
Nov 18, 2003 1.617 1.620 1.617 1.656 1,271,193 +0.03(+2.13%)
Nov 17, 2003 1.605 1.656 1.605 1.621 968,866 -0.02(-1.38%)
Nov 14, 2003 1.636 1.676 1.631 1.644 643,205 -0.01(-0.48%)
Nov 13, 2003 1.670 1.670 1.629 1.652 374,357 -0.01(-0.42%)
Nov 12, 2003 1.636 1.670 1.636 1.659 619,871 +0.02(+1.45%)
Nov 11, 2003 1.629 1.638 1.614 1.635 795,383 +0.01(+0.85%)
Nov 10, 2003 1.685 1.685 1.619 1.621 1,237,714 -0.05(-2.72%)
Nov 07, 2003 1.589 1.672 1.577 1.667 3,442,266 +0.10(+6.49%)
Nov 06, 2003 1.546 1.566 1.548 1.565 1,556,273 +0.02(+1.28%)
Nov 05, 2003 1.549 1.569 1.546 1.546 959,735 -0.03(-1.69%)
Nov 04, 2003 1.549 1.572 1.549 1.572 604,258 +0.02(+1.59%)
Nov 03, 2003 1.586 1.587 1.542 1.548 1,212,554 -0.00(-0.32%)
Oct 31, 2003 1.582 1.590 1.538 1.552 704,076 -0.02(-1.38%)
Oct 30, 2003 1.578 1.580 1.572 1.574 546,826 +0.00(+0.13%)
Oct 29, 2003 1.518 1.572 1.518 1.572 620,886 +0.04(+2.64%)
Oct 28, 2003 1.526 1.551 1.503 1.532 940,459 +0.03(+1.70%)
Oct 27, 2003 1.482 1.506 1.482 1.506 506,245 +0.03(+2.21%)
Oct 24, 2003 1.508 1.508 1.457 1.474 792,340 -0.02(-1.32%)
Oct 23, 2003 1.479 1.498 1.479 1.493 928,285 +0.02(+1.41%)
Oct 22, 2003 1.492 1.497 1.473 1.473 592,479 -0.02(-1.32%)
Oct 21, 2003 1.488 1.496 1.480 1.492 557,985 +0.01(+0.87%)
Oct 20, 2003 1.489 1.494 1.470 1.480 827,848 -0.01(-0.73%)
Oct 17, 2003 1.504 1.504 1.479 1.490 393,633 -0.00(-0.13%)
Oct 16, 2003 1.470 1.497 1.470 1.492 364,212 +0.00(+0.20%)
Oct 15, 2003 1.518 1.518 1.483 1.489 671,612 -0.03(-1.76%)
Oct 14, 2003 1.491 1.527 1.485 1.516 867,414 +0.02(+1.18%)
Oct 13, 2003 1.495 1.495 1.495 1.498 405,807 +0.00(+0.20%)
Oct 10, 2003 1.498 1.498 1.498 1.495 864,370 +0.01(+0.80%)
Oct 09, 2003 1.527 1.534 1.480 1.483 1,318,875 -0.05(-3.09%)
Oct 08, 2003 1.488 1.533 1.480 1.531 3,555,892 +0.03(+1.84%)
Oct 07, 2003 1.496 1.496 1.475 1.503 813,645 +0.02(+1.60%)
Oct 06, 2003 1.444 1.461 1.444 1.480 1,450,763 +0.05(+3.16%)
Oct 03, 2003 1.444 1.444 1.434 1.434 905,966 -0.00(-0.07%)
Oct 02, 2003 1.444 1.449 1.430 1.435 410,880 -0.00(-0.34%)
Oct 01, 2003 1.424 1.464 1.424 1.440 569,145 +0.02(+1.46%)
Sep 30, 2003 1.428 1.432 1.411 1.419 865,385 +0.01(+0.70%)
Sep 29, 2003 1.416 1.419 1.399 1.410 1,282,353 +0.01(+0.92%)
Sep 26, 2003 1.434 1.437 1.391 1.397 446,388 -0.03(-2.28%)
Sep 25, 2003 1.452 1.479 1.429 1.429 1,367,572 -0.03(-2.23%)
Sep 24, 2003 1.491 1.526 1.473 1.462 1,028,723 -0.05(-3.32%)
Sep 23, 2003 1.461 1.512 1.461 1.512 676,684 +0.04(+2.82%)
Sep 22, 2003 1.474 1.493 1.469 1.471 1,076,405 -0.04(-2.36%)
Sep 19, 2003 1.507 1.507 1.484 1.506 1,051,042 -0.01(-0.97%)
Sep 18, 2003 1.513 1.534 1.485 1.521 1,479,170 -0.00(-0.19%)
Sep 17, 2003 1.577 1.533 1.488 1.524 1,428,444 +0.02(+1.46%)
Sep 16, 2003 1.497 1.513 1.497 1.502 1,609,586 +0.02(+1.39%)
Sep 15, 2003 1.465 1.487 1.464 1.481 1,156,857 +0.03(+1.74%)
Sep 12, 2003 1.461 1.464 1.428 1.456 671,104 -0.00(-0.26%)
Sep 11, 2003 1.414 1.464 1.414 1.460 922,502 +0.05(+3.32%)
Sep 10, 2003 1.417 1.445 1.409 1.413 1,170,705 +0.02(+1.07%)
Sep 09, 2003 1.420 1.426 1.395 1.398 671,104 -0.02(-1.59%)
Sep 08, 2003 1.399 1.420 1.387 1.420 817,043 +0.02(+1.54%)
Sep 05, 2003 1.432 1.432 1.389 1.399 1,015,179 -0.02(-1.39%)
Sep 04, 2003 1.444 1.450 1.384 1.418 1,378,428 -0.02(-1.11%)
Sep 03, 2003 1.449 1.455 1.418 1.434 846,870 -0.01(-0.39%)
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.