Closing price on 10/20/2023
|
|
Open |
37.50 |
High |
38.00 |
Low |
37.50 |
Volume |
3,700 |
Split-adjusted Price |
33.25 |
|
|
VGR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2023
|
+4.80 / +14.46%
|
37.50
|
38.00
|
37.50
|
38.00
|
37.80
|
33.25
|
3,700
|
|
10/19/2023
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
29.05
|
0
|
|
10/18/2023
|
+0.30 / +0.89%
|
33.80
|
34.10
|
32.60
|
34.00
|
33.20
|
29.75
|
11,000
|
|
10/17/2023
|
-2.90 / -7.92%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
29.49
|
1,500
|
|
10/16/2023
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
32.02
|
0
|
|
10/13/2023
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
32.02
|
1,000
|
|
10/12/2023
|
+1.30 / +3.54%
|
35.20
|
38.00
|
35.20
|
38.00
|
36.60
|
33.25
|
200
|
|
10/11/2023
|
-2.20 / -5.76%
|
43.80
|
43.80
|
36.00
|
36.00
|
36.70
|
31.50
|
1,100
|
|
10/10/2023
|
0.00 / 0.00%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
33.42
|
0
|
|
10/9/2023
|
0.00 / 0.00%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
33.42
|
0
|
|
10/6/2023
|
-0.60 / -1.55%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
33.42
|
600
|
|
10/5/2023
|
+1.80 / +4.86%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
33.95
|
100
|
|
10/4/2023
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
32.37
|
0
|
|
10/3/2023
|
+2.00 / +5.71%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
32.37
|
1,000
|
|
10/2/2023
|
-2.50 / -6.67%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
30.62
|
100
|
|
9/29/2023
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
32.81
|
200
|
|
9/28/2023
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
32.81
|
0
|
|
9/27/2023
|
+0.30 / +0.81%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
32.81
|
500
|
|
9/26/2023
|
0.00 / 0.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
32.55
|
0
|
|
9/25/2023
|
-0.50 / -1.33%
|
36.00
|
43.00
|
36.00
|
37.00
|
37.20
|
32.37
|
1,100
|
|
9/22/2023
|
-0.40 / -1.06%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
32.81
|
500
|
|
9/21/2023
|
-1.30 / -3.30%
|
35.60
|
39.00
|
35.60
|
38.10
|
37.90
|
33.33
|
400
|
|
9/20/2023
|
+1.90 / +5.07%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
34.47
|
100
|
|
9/19/2023
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
32.81
|
800
|
|
9/18/2023
|
+2.20 / +6.23%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
32.81
|
500
|
|
9/15/2023
|
0.00 / 0.00%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
30.89
|
0
|
|
9/14/2023
|
-2.60 / -6.86%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
30.89
|
100
|
|
9/13/2023
|
+0.10 / +0.26%
|
35.30
|
38.10
|
35.30
|
38.10
|
37.90
|
33.33
|
1,400
|
|
9/12/2023
|
+3.30 / +9.51%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
33.25
|
2,000
|
|
9/11/2023
|
-3.80 / -9.87%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
30.36
|
100
|
|
|