Vector Group Ltd historical prices

   Watch this stock

Historical chart

    23.01 
    20.90 
    18.78 
 Jan 31, 2014 Jan 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 28, 2015 23.03 23.24 22.76 22.82 698,341
Jan 27, 2015 22.93 23.07 22.82 22.96 1,875,096
Jan 26, 2015 22.69 23.01 22.60 23.01 811,737
Jan 23, 2015 22.47 22.71 22.36 22.65 1,131,268
Jan 22, 2015 22.38 22.71 22.28 22.53 583,802
Jan 21, 2015 22.34 22.40 22.14 22.28 392,282
Jan 20, 2015 22.30 22.44 22.00 22.32 563,991
Jan 16, 2015 21.92 22.24 21.78 22.23 394,096
Jan 15, 2015 22.21 22.23 21.83 21.96 392,529
Jan 14, 2015 21.80 22.14 21.74 22.11 448,670
Jan 13, 2015 22.11 22.29 21.84 22.11 789,599
Jan 12, 2015 21.90 22.18 21.85 21.92 668,832
Jan 9, 2015 21.78 22.03 21.56 21.88 758,870
Jan 8, 2015 21.41 21.88 21.33 21.83 782,828
Jan 7, 2015 21.14 21.43 21.05 21.25 554,210
Jan 6, 2015 21.24 21.38 20.86 21.04 634,530
Jan 5, 2015 21.25 21.49 20.99 21.24 586,916
Jan 2, 2015 21.36 21.41 20.90 21.36 573,562
Dec 31, 2014 21.53 21.64 21.29 21.31 432,909
Dec 30, 2014 21.61 21.71 21.46 21.52 398,091
Dec 29, 2014 21.57 21.70 21.43 21.61 330,808
Dec 26, 2014 21.43 21.69 21.33 21.59 292,130
Dec 24, 2014 21.45 21.52 21.35 21.38 240,480
Dec 23, 2014 21.21 21.42 21.13 21.36 302,177
Dec 22, 2014 21.21 21.32 21.09 21.15 423,298
Dec 19, 2014 21.44 21.49 21.06 21.17 1,159,436
Dec 18, 2014 21.28 21.48 21.17 21.38 972,480
Dec 17, 2014 20.49 21.11 20.45 21.02 903,090
Dec 16, 2014 19.95 20.74 19.85 20.37 995,856
Dec 15, 2014 20.40 20.61 19.82 20.04 895,373