Vector Group Ltd historical prices

   Watch this stock

Historical chart

    22.75 
    20.30 
    17.84 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 21.05 21.10 21.00 21.08 697,550
Nov 25, 2014 21.54 21.54 20.84 21.01 1,266,779
Nov 24, 2014 21.84 21.92 21.39 21.48 494,805
Nov 21, 2014 22.07 22.12 21.73 21.84 506,239
Nov 20, 2014 21.42 21.88 21.41 21.86 550,418
Nov 19, 2014 21.51 21.60 21.16 21.43 580,154
Nov 18, 2014 21.50 21.68 21.32 21.46 655,909
Nov 17, 2014 21.34 21.63 21.27 21.45 475,567
Nov 14, 2014 21.49 21.68 21.32 21.40 455,432
Nov 13, 2014 21.99 22.04 21.46 21.54 565,538
Nov 12, 2014 22.00 22.02 21.66 21.90 1,016,628
Nov 11, 2014 22.10 22.10 21.76 21.92 361,664
Nov 10, 2014 21.92 22.12 21.78 22.10 403,762
Nov 7, 2014 21.65 21.85 21.50 21.85 663,706
Nov 6, 2014 21.90 21.99 21.48 21.60 502,431
Nov 5, 2014 22.33 22.37 21.65 21.93 781,033
Nov 4, 2014 22.15 22.42 21.95 22.16 553,370
Nov 3, 2014 22.25 22.61 22.14 22.29 810,739
Oct 31, 2014 22.19 22.35 22.02 22.34 956,507
Oct 30, 2014 21.30 22.15 21.30 21.85 705,467
Oct 29, 2014 22.00 22.07 21.29 21.54 927,038
Oct 28, 2014 21.57 22.00 21.47 22.00 562,976
Oct 27, 2014 21.54 21.66 21.48 21.55 302,272
Oct 24, 2014 21.80 21.82 21.52 21.67 337,047
Oct 23, 2014 21.69 22.00 21.52 21.69 845,576
Oct 22, 2014 21.93 21.95 21.52 21.55 853,013
Oct 21, 2014 21.64 21.99 21.59 21.95 529,575
Oct 20, 2014 21.36 21.61 21.06 21.59 1,833,211
Oct 17, 2014 20.99 21.57 20.82 21.50 1,135,537
Oct 16, 2014 19.87 20.93 19.74 20.76 3,613,892