|
Closing price on 10/13/2020
|
|
| Open |
27.00 |
| High |
27.00 |
| Low |
23.30 |
| Volume |
21,500 |
| Split-adjusted Price |
15.57 |
|
|
VGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2020
|
-3.70 / -13.70%
|
27.00
|
27.00
|
23.30
|
23.30
|
26.83
|
15.57
|
21,500
|
|
|
10/12/2020
|
+3.00 / +12.50%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
18.04
|
2,000
|
|
|
10/9/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
16.04
|
0
|
|
|
10/8/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
16.04
|
0
|
|
|
10/7/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
16.04
|
0
|
|
|
10/6/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
16.04
|
0
|
|
|
10/5/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
16.04
|
0
|
|
|
10/2/2020
|
-2.00 / -7.69%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
16.04
|
600
|
|
|
10/1/2020
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
17.38
|
5,400
|
|
|
9/30/2020
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
17.38
|
0
|
|
|
9/29/2020
|
+2.90 / +12.55%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
17.38
|
7,200
|
|
|
9/28/2020
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.10
|
23.10
|
23.13
|
15.44
|
8,000
|
|
|
9/25/2020
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
15.44
|
0
|
|
|
9/24/2020
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
15.44
|
0
|
|
|
9/23/2020
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
15.44
|
0
|
|
|
9/22/2020
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
15.44
|
0
|
|
|
9/21/2020
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
15.44
|
0
|
|
|
9/18/2020
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
15.44
|
0
|
|
|
9/17/2020
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
15.44
|
0
|
|
|
9/16/2020
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
15.44
|
0
|
|
|
9/15/2020
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
15.44
|
300
|
|
|
9/14/2020
|
-0.10 / -0.43%
|
23.50
|
26.20
|
23.10
|
23.10
|
24.96
|
15.44
|
5,400
|
|
|
9/11/2020
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
15.50
|
0
|
|
|
9/10/2020
|
+0.10 / +0.43%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
15.50
|
200
|
|
|
9/9/2020
|
0.00 / 0.00%
|
26.00
|
26.00
|
23.10
|
23.10
|
25.55
|
15.44
|
1,300
|
|
|
9/8/2020
|
+3.00 / +14.93%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
15.44
|
34,000
|
|
|
9/7/2020
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
13.43
|
0
|
|
|
9/4/2020
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
13.43
|
0
|
|
|
9/3/2020
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
13.43
|
0
|
|
|
9/1/2020
|
-3.00 / -12.99%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
13.43
|
1,000
|
|
|