Vector Group Ltd historical prices

   Watch this stock

Historical chart

    21.73 
    19.38 
    17.02 
 Apr 25, 2013 Apr 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 22, 2014 20.91 21.08 20.74 20.85 858,188
Apr 21, 2014 20.92 21.02 20.69 20.92 1,301,004
Apr 17, 2014 20.90 20.97 20.67 20.87 945,716
Apr 16, 2014 20.55 21.07 20.45 21.00 792,125
Apr 15, 2014 20.66 20.79 20.27 20.41 702,741
Apr 14, 2014 20.53 20.78 20.38 20.58 638,177
Apr 11, 2014 20.40 20.61 19.50 20.38 1,189,160
Apr 10, 2014 20.82 21.07 20.56 20.63 1,028,727
Apr 9, 2014 20.90 20.99 20.46 20.91 1,765,906
Apr 8, 2014 20.94 21.12 20.82 20.89 1,262,158
Apr 7, 2014 21.12 21.32 20.87 20.94 989,266
Apr 4, 2014 21.32 21.51 21.00 21.12 906,478
Apr 3, 2014 21.45 21.56 21.15 21.28 1,016,245
Apr 2, 2014 21.51 21.53 21.23 21.34 822,607
Apr 1, 2014 21.61 21.85 21.40 21.55 921,464
Mar 31, 2014 21.24 21.68 21.14 21.54 1,343,806
Mar 28, 2014 20.99 21.20 20.85 21.10 973,754
Mar 27, 2014 21.14 21.22 20.88 20.89 941,912
Mar 26, 2014 21.30 21.33 21.06 21.08 858,393
Mar 25, 2014 21.07 21.39 21.00 21.23 966,738
Mar 24, 2014 21.14 21.35 20.84 21.03 1,559,837
Mar 21, 2014 21.31 21.51 20.99 21.09 1,640,460
Mar 20, 2014 20.67 21.40 20.58 21.34 2,285,107
Mar 19, 2014 20.99 21.22 20.37 20.70 6,594,777
Mar 18, 2014 20.96 21.75 20.53 21.73 1,556,888
Mar 17, 2014 21.55 21.74 21.25 21.36 1,775,656
Mar 14, 2014 20.96 21.48 20.96 21.43 833,571
Mar 13, 2014 21.00 21.28 20.77 20.96 897,812
Mar 12, 2014 20.87 21.05 20.76 20.89 750,797
Mar 11, 2014 21.06 21.10 20.82 20.96 894,453