Vector Group Ltd historical prices

   Watch this stock

Historical chart

    23.89 
    21.14 
    18.39 
 Sep 4, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 23.75 23.92 23.50 23.89 867,206
Aug 28, 2014 23.42 23.75 23.29 23.69 1,340,838
Aug 27, 2014 23.46 23.59 23.28 23.44 584,013
Aug 26, 2014 23.47 23.50 23.32 23.48 522,265
Aug 25, 2014 23.40 23.61 23.25 23.45 793,901
Aug 22, 2014 23.15 23.28 23.10 23.26 1,082,361
Aug 21, 2014 23.07 23.24 22.81 23.18 653,919
Aug 20, 2014 22.96 23.10 22.78 23.06 742,187
Aug 19, 2014 22.91 23.16 22.71 22.98 860,531
Aug 18, 2014 22.70 22.90 22.60 22.82 892,460
Aug 15, 2014 22.24 22.66 22.02 22.50 2,170,667
Aug 14, 2014 22.12 22.23 21.98 21.99 874,221
Aug 13, 2014 22.09 22.20 21.92 21.99 826,363
Aug 12, 2014 21.72 22.09 21.71 21.99 833,882
Aug 11, 2014 21.75 21.76 21.46 21.69 695,025
Aug 8, 2014 21.44 21.69 21.39 21.50 714,089
Aug 7, 2014 21.25 21.54 21.22 21.50 871,028
Aug 6, 2014 20.70 21.25 20.70 21.18 1,186,889
Aug 5, 2014 20.84 21.10 20.69 20.74 955,152
Aug 4, 2014 20.49 20.99 20.29 20.89 1,049,494
Aug 1, 2014 20.50 20.85 20.38 20.48 971,558
Jul 31, 2014 20.20 20.70 20.01 20.53 984,675
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