Vector Group Ltd historical prices

   Watch this stock

Historical chart

    22.75 
    20.13 
    17.52 
 Sep 24, 2013 Sep 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 22, 2014 22.41 22.49 22.29 22.38 420,322
Sep 19, 2014 22.46 22.59 22.32 22.48 898,603
Sep 18, 2014 22.56 22.62 22.28 22.42 491,533
Sep 17, 2014 22.25 22.78 22.18 22.58 1,087,155
Sep 16, 2014 22.00 22.30 21.91 22.28 751,008
Sep 15, 2014 22.29 22.31 21.91 22.01 617,361
Sep 12, 2014 22.35 22.48 22.15 22.23 718,795
Sep 11, 2014 22.34 22.47 21.82 22.40 1,555,845
Sep 10, 2014 22.62 22.78 22.36 22.70 1,104,598
Sep 9, 2014 22.67 22.68 22.37 22.58 1,099,679
Sep 8, 2014 22.79 22.86 22.34 22.63 1,365,771
Sep 5, 2014 22.50 22.83 22.39 22.75 980,891
Sep 4, 2014 22.66 22.82 22.50 22.56 836,431
Sep 3, 2014 22.65 22.86 22.43 22.66 1,254,201
Sep 2, 2014 22.76 22.86 22.44 22.65 781,161
Aug 29, 2014 22.62 22.79 22.38 22.75 910,566
Aug 28, 2014 22.30 22.62 22.18 22.56 1,407,880
Aug 27, 2014 22.34 22.47 22.18 22.32 613,214
Aug 26, 2014 22.35 22.38 22.21 22.36 548,378
Aug 25, 2014 22.29 22.49 22.14 22.33 833,596
Aug 22, 2014 22.05 22.17 22.00 22.15 1,136,479
Aug 21, 2014 21.97 22.13 21.72 22.08 686,615
Aug 20, 2014 21.87 22.00 21.70 21.96 779,296
Aug 19, 2014 21.82 22.05 21.63 21.89 903,558
Aug 18, 2014 21.62 21.81 21.52 21.73 937,083
Aug 15, 2014 21.18 21.58 20.97 21.43 2,279,200
Aug 14, 2014 21.07 21.17 20.93 20.94 917,932
Aug 13, 2014 21.04 21.14 20.88 20.94 867,681
Aug 12, 2014 20.69 21.04 20.68 20.94 875,576
Aug 11, 2014 20.71 20.72 20.44 20.66 729,776