Vector Group Ltd historical prices

   Watch this stock

Historical chart

    23.22 
    21.67 
    20.12 
 Apr 2, 2014 Mar 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 31, 2015 22.04 22.19 21.80 21.97 589,600
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
Mar 5, 2015 23.07 23.08 22.55 22.76 824,048
Mar 4, 2015 23.17 23.17 22.87 22.98 626,895
Mar 3, 2015 22.66 23.27 22.49 23.20 1,053,949
Mar 2, 2015 23.30 23.30 22.26 22.49 1,151,103
Feb 27, 2015 22.85 23.29 22.71 23.05 1,006,411
Feb 26, 2015 22.96 23.00 22.60 22.74 578,404
Feb 25, 2015 23.05 23.17 22.85 22.92 751,239
Feb 24, 2015 23.13 23.22 23.00 23.10 409,876
Feb 23, 2015 23.24 23.24 22.95 23.12 580,997
Feb 20, 2015 23.07 23.28 22.90 23.20 715,881
Feb 19, 2015 22.78 23.28 22.77 23.05 668,731
Feb 18, 2015 22.70 22.79 22.57 22.75 566,780