Vector Group Ltd historical prices

   Watch this stock

Historical chart

    25.71 
    24.08 
    22.44 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 22.19 22.26 21.92 22.09 524,180
Jul 28, 2016 22.20 22.51 21.87 22.19 497,923
Jul 27, 2016 22.46 22.48 22.00 22.18 621,155
Jul 26, 2016 22.49 22.54 22.28 22.35 311,900
Jul 25, 2016 22.42 22.54 22.25 22.46 585,471
Jul 22, 2016 22.38 22.53 22.37 22.39 247,324
Jul 21, 2016 22.44 22.48 22.25 22.33 263,442
Jul 20, 2016 22.42 22.59 22.33 22.53 333,024
Jul 19, 2016 22.27 22.40 22.23 22.36 341,136
Jul 18, 2016 22.46 22.60 22.30 22.39 377,036
Jul 15, 2016 22.57 22.64 22.40 22.54 354,644
Jul 14, 2016 22.55 22.60 22.39 22.49 362,309
Jul 13, 2016 22.40 22.61 22.34 22.53 326,136
Jul 12, 2016 22.30 22.52 22.26 22.36 441,472
Jul 11, 2016 22.40 22.51 22.24 22.42 431,679
Jul 8, 2016 22.25 22.57 22.25 22.47 440,630
Jul 7, 2016 22.41 22.52 22.17 22.24 294,848
Jul 6, 2016 22.27 22.42 22.14 22.38 345,214
Jul 5, 2016 22.41 22.55 22.03 22.25 570,944
Jul 1, 2016 22.43 22.56 22.38 22.48 466,388
Jun 30, 2016 22.20 22.42 22.09 22.42 689,299
Jun 29, 2016 21.93 22.29 21.92 22.14 731,550
Jun 28, 2016 21.89 21.89 21.55 21.73 595,067
Jun 27, 2016 21.64 21.72 21.30 21.68 710,361
Jun 24, 2016 21.44 21.92 21.32 21.70 2,545,438
Jun 23, 2016 21.83 21.89 21.63 21.79 594,323
Jun 22, 2016 21.76 21.78 21.56 21.66 441,654
Jun 21, 2016 21.72 21.82 21.54 21.77 553,757
Jun 20, 2016 21.50 21.72 21.47 21.61 822,440
Jun 17, 2016 22.32 22.50 21.82 21.84 2,500,199