Vector Group Ltd historical prices

   Watch this stock

Historical chart

    23.74 
    22.25 
    20.77 
 Jul 8, 2014 Jul 6, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jun 18, 2015 22.72 23.15 22.67 22.96 839,726
Jun 17, 2015 22.54 22.73 22.44 22.72 874,634
Jun 16, 2015 22.13 22.55 22.06 22.48 679,308
Jun 15, 2015 22.05 22.16 21.89 22.10 750,950
Jun 12, 2015 22.36 22.53 22.25 22.50 686,540
Jun 11, 2015 22.50 22.59 22.26 22.37 650,456
Jun 10, 2015 22.15 22.54 22.12 22.49 720,343
Jun 9, 2015 22.02 22.22 21.96 22.14 532,280
Jun 8, 2015 21.95 22.16 21.90 22.05 756,400
Jun 5, 2015 22.10 22.12 21.81 21.94 615,048
Jun 4, 2015 22.16 22.27 22.05 22.09 460,096
Jun 3, 2015 22.02 22.22 21.92 22.20 920,108
Jun 2, 2015 22.08 22.14 21.86 21.93 388,436
Jun 1, 2015 22.20 22.25 21.90 22.18 385,659
May 29, 2015 22.23 22.41 21.89 22.11 437,597
May 28, 2015 22.11 22.31 22.05 22.30 358,067
May 27, 2015 21.86 22.20 21.75 22.13 419,956
May 26, 2015 22.02 22.04 21.61 21.77 620,649
May 22, 2015 22.16 22.20 21.99 22.00 822,171