Vector Group Ltd historical prices

   Watch this stock

Historical chart

    23.22 
    21.67 
    20.12 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2015 22.22 22.38 22.18 22.35 449,426
Apr 16, 2015 22.05 22.43 21.89 22.33 555,968
Apr 15, 2015 22.14 22.21 21.89 21.95 360,639
Apr 14, 2015 22.03 22.10 21.79 22.02 439,233
Apr 13, 2015 22.08 22.25 22.00 22.06 283,446
Apr 10, 2015 22.19 22.36 22.09 22.11 327,057
Apr 9, 2015 22.12 22.19 21.87 22.10 350,877
Apr 8, 2015 22.07 22.21 21.95 22.10 344,688
Apr 7, 2015 22.33 22.35 22.02 22.04 489,564
Apr 6, 2015 22.14 22.39 22.12 22.32 607,949
Apr 2, 2015 22.11 22.32 22.10 22.29 504,418
Apr 1, 2015 21.91 22.02 21.76 22.00 519,505
Mar 31, 2015 22.04 22.19 21.80 21.97 589,967
Mar 30, 2015 22.27 22.41 21.93 22.04 661,700
Mar 27, 2015 21.90 22.26 21.78 22.22 897,033
Mar 26, 2015 21.81 22.02 21.51 21.90 1,102,976
Mar 25, 2015 21.63 21.88 21.57 21.79 1,040,442
Mar 24, 2015 21.67 21.77 21.44 21.63 579,916
Mar 23, 2015 21.53 21.93 21.48 21.67 838,128
Mar 20, 2015 21.47 21.72 21.30 21.57 1,422,125
Mar 19, 2015 21.07 21.67 21.07 21.30 583,201
Mar 18, 2015 21.03 21.34 20.62 21.17 780,758
Mar 17, 2015 21.05 21.19 20.76 21.00 953,793
Mar 16, 2015 21.21 21.23 20.78 21.03 873,686
Mar 13, 2015 22.02 22.09 21.28 21.39 1,490,189
Mar 12, 2015 21.99 22.25 21.88 22.10 792,907
Mar 11, 2015 22.05 22.19 21.76 21.88 650,844
Mar 10, 2015 22.17 22.48 21.85 22.04 1,225,853
Mar 9, 2015 22.49 22.59 22.31 22.36 642,946
Mar 6, 2015 22.56 22.71 22.10 22.50 1,023,467