Vector Group Ltd historical prices

   Watch this stock

Historical chart

    21.73 
    19.58 
    17.44 
 Aug 1, 2013 Jul 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 30, 2014 20.52 20.54 20.22 20.35 544,143
Jul 29, 2014 20.22 20.56 20.21 20.42 833,696
Jul 28, 2014 20.51 20.58 20.06 20.24 811,043
Jul 25, 2014 20.60 20.70 20.39 20.51 637,839
Jul 24, 2014 20.83 20.93 20.63 20.71 455,986
Jul 23, 2014 20.90 21.01 20.75 20.75 407,721
Jul 22, 2014 20.88 21.16 20.85 20.87 730,648
Jul 21, 2014 20.62 21.02 20.56 20.89 761,678
Jul 18, 2014 20.51 20.84 20.51 20.83 758,415
Jul 17, 2014 20.30 20.79 20.30 20.58 1,426,930
Jul 16, 2014 20.73 20.81 20.30 20.35 1,027,433
Jul 15, 2014 21.04 21.06 20.63 20.65 1,031,438
Jul 14, 2014 21.00 21.32 20.94 21.13 770,802
Jul 11, 2014 21.00 21.15 20.47 20.87 762,757
Jul 10, 2014 20.44 20.77 20.30 20.70 768,265
Jul 9, 2014 20.57 20.74 20.38 20.48 737,069
Jul 8, 2014 20.42 20.59 20.30 20.48 1,244,597
Jul 7, 2014 20.87 20.95 20.42 20.52 981,192
Jul 3, 2014 20.80 21.11 20.74 20.91 354,002
Jul 2, 2014 20.51 20.80 20.51 20.66 479,789
Jul 1, 2014 20.77 20.80 20.51 20.52 928,670
Jun 30, 2014 20.91 21.09 20.66 20.68 635,141
Jun 27, 2014 20.63 21.01 20.48 20.98 813,189
Jun 26, 2014 20.47 20.70 20.35 20.70 537,407
Jun 25, 2014 20.60 20.67 20.46 20.58 568,000
Jun 24, 2014 20.75 20.80 20.56 20.71 1,186,061
Jun 23, 2014 21.25 21.37 20.84 20.90 905,853
Jun 20, 2014 21.46 21.47 21.16 21.32 1,465,324
Jun 19, 2014 21.13 21.49 21.07 21.36 794,896
Jun 18, 2014 21.25 21.36 20.84 21.04 747,034