Closing price on 1/12/2024
|
|
Open |
38.80 |
High |
39.00 |
Low |
38.80 |
Volume |
1,800 |
Split-adjusted Price |
35.33 |
|
|
VGR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/12/2024
|
0.00 / 0.00%
|
38.80
|
39.00
|
38.80
|
39.00
|
38.86
|
35.33
|
1,800
|
|
1/11/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
35.33
|
0
|
|
1/10/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
35.33
|
500
|
|
1/9/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
35.33
|
3,000
|
|
1/8/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
35.33
|
4,200
|
|
1/5/2024
|
+1.70 / +4.56%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
35.33
|
5,000
|
|
1/4/2024
|
0.00 / 0.00%
|
38.50
|
38.50
|
36.60
|
38.50
|
37.30
|
34.88
|
38,500
|
|
1/3/2024
|
+0.80 / +2.12%
|
37.70
|
39.10
|
37.70
|
38.50
|
38.50
|
34.88
|
3,500
|
|
1/2/2024
|
0.00 / 0.00%
|
37.50
|
37.90
|
37.50
|
37.50
|
37.70
|
33.97
|
2,500
|
|
12/29/2023
|
+1.10 / +3.02%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
33.97
|
700
|
|
12/28/2023
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
32.98
|
0
|
|
12/27/2023
|
-1.10 / -2.93%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
32.98
|
20,000
|
|
12/26/2023
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
33.97
|
0
|
|
12/25/2023
|
+1.40 / +3.88%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
33.97
|
2,300
|
|
12/22/2023
|
+0.70 / +1.93%
|
36.10
|
37.30
|
36.10
|
37.00
|
36.10
|
33.52
|
30,700
|
|
12/21/2023
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
32.89
|
0
|
|
12/20/2023
|
+0.30 / +0.83%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
32.89
|
200
|
|
12/19/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
32.61
|
0
|
|
12/18/2023
|
-0.60 / -1.63%
|
34.30
|
36.10
|
34.30
|
36.10
|
36.00
|
32.71
|
22,700
|
|
12/15/2023
|
+0.20 / +0.55%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
33.25
|
100
|
|
12/14/2023
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
33.07
|
0
|
|
12/13/2023
|
-0.80 / -2.13%
|
36.20
|
36.80
|
36.20
|
36.80
|
36.50
|
33.34
|
200
|
|
12/12/2023
|
0.00 / 0.00%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
34.06
|
0
|
|
12/11/2023
|
0.00 / 0.00%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
34.06
|
100
|
|
12/8/2023
|
-1.00 / -2.60%
|
38.00
|
38.00
|
37.40
|
37.40
|
37.60
|
33.88
|
1,600
|
|
12/7/2023
|
+2.20 / +6.08%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
34.79
|
100
|
|
12/6/2023
|
-3.70 / -9.27%
|
36.00
|
36.20
|
36.00
|
36.20
|
36.20
|
32.80
|
15,100
|
|
12/5/2023
|
+2.10 / +5.56%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
36.15
|
100
|
|
12/4/2023
|
+1.00 / +2.72%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
34.25
|
100
|
|
12/1/2023
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
33.34
|
0
|
|
|