Vector Group Ltd historical prices

   Watch this stock

Historical chart

    25.32 
    23.46 
    21.61 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 25.41 25.47 25.21 25.32 760,200
Jul 30, 2015 24.57 25.40 24.50 25.25 847,227
Jul 29, 2015 24.64 25.09 24.54 24.79 668,486
Jul 28, 2015 24.23 24.72 24.23 24.63 1,076,610
Jul 27, 2015 23.99 24.24 23.85 24.17 701,689
Jul 24, 2015 24.41 24.47 24.08 24.12 1,326,947
Jul 23, 2015 24.58 24.69 24.37 24.48 464,696
Jul 22, 2015 24.65 24.71 24.56 24.62 804,837
Jul 21, 2015 24.80 24.93 24.65 24.69 561,901
Jul 20, 2015 24.72 24.88 24.55 24.83 846,769
Jul 17, 2015 24.69 24.80 24.48 24.74 1,742,041
Jul 16, 2015 24.35 24.80 24.30 24.76 1,092,350
Jul 15, 2015 24.31 24.33 24.08 24.30 381,365
Jul 14, 2015 23.95 24.21 23.94 24.19 314,373
Jul 13, 2015 24.00 24.22 23.95 24.00 374,985
Jul 10, 2015 23.77 23.99 23.74 23.92 333,818
Jul 9, 2015 23.96 23.98 23.59 23.63 474,168
Jul 8, 2015 23.82 24.00 23.71 23.77 436,330
Jul 7, 2015 23.75 23.98 23.63 23.92 596,478
Jul 6, 2015 23.20 23.79 23.20 23.74 684,341
Jul 2, 2015 23.51 23.57 23.28 23.36 357,801
Jul 1, 2015 23.56 23.67 23.37 23.50 644,748
Jun 30, 2015 23.56 23.67 23.36 23.46 993,188
Jun 29, 2015 23.46 23.65 23.34 23.35 736,331
Jun 26, 2015 23.36 23.66 23.29 23.64 1,582,963
Jun 25, 2015 23.20 23.50 23.14 23.28 783,990
Jun 24, 2015 23.08 23.24 23.08 23.18 598,140
Jun 23, 2015 23.12 23.18 23.00 23.09 498,466
Jun 22, 2015 23.08 23.25 23.07 23.14 455,799
Jun 19, 2015 23.00 23.05 22.90 23.01 972,571