|
Closing price on 10/26/2018
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
19.00 |
| Volume |
3,900 |
| Split-adjusted Price |
11.61 |
|
|
VGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2018
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.61
|
3,900
|
|
|
10/25/2018
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.61
|
1,000
|
|
|
10/24/2018
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.61
|
1,500
|
|
|
10/23/2018
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.61
|
5,000
|
|
|
10/22/2018
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
11.67
|
0
|
|
|
10/19/2018
|
-0.40 / -2.05%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
11.67
|
0
|
|
|
10/18/2018
|
0.00 / 0.00%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.09
|
11.92
|
12,500
|
|
|
10/17/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.92
|
0
|
|
|
10/16/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.92
|
0
|
|
|
10/15/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.92
|
0
|
|
|
10/12/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.92
|
0
|
|
|
10/11/2018
|
-0.20 / -1.02%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.92
|
1,000
|
|
|
10/10/2018
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
12.04
|
0
|
|
|
10/9/2018
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
12.04
|
0
|
|
|
10/8/2018
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
12.04
|
400
|
|
|
10/5/2018
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
12.04
|
1,200
|
|
|
10/4/2018
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
12.04
|
0
|
|
|
10/3/2018
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
12.04
|
0
|
|
|
10/2/2018
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
12.04
|
0
|
|
|
10/1/2018
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
12.04
|
0
|
|
|
9/28/2018
|
-0.30 / -1.50%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
12.04
|
0
|
|
|
9/27/2018
|
+0.50 / +2.56%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.72
|
12.22
|
900
|
|
|
9/26/2018
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.92
|
500
|
|
|
9/25/2018
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
12.10
|
100
|
|
|
9/24/2018
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
12.10
|
0
|
|
|
9/21/2018
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
12.10
|
0
|
|
|
9/20/2018
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
12.10
|
500
|
|
|
9/19/2018
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.77
|
12.10
|
1,100
|
|
|
9/18/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.92
|
0
|
|
|
9/17/2018
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.92
|
2,300
|
|
|