Closing price on 2/28/2022
|
|
Open |
35.00 |
High |
35.00 |
Low |
35.00 |
Volume |
100 |
Split-adjusted Price |
25.62 |
|
|
VGR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2022
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
25.62
|
100
|
|
2/25/2022
|
+4.40 / +13.29%
|
33.10
|
37.50
|
33.10
|
37.50
|
35.00
|
27.45
|
21,200
|
|
2/24/2022
|
-4.70 / -12.43%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
24.23
|
100
|
|
2/23/2022
|
-0.20 / -0.53%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
27.67
|
400
|
|
2/22/2022
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
27.82
|
0
|
|
2/21/2022
|
-0.10 / -0.26%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
27.82
|
200
|
|
2/18/2022
|
-1.80 / -4.52%
|
38.50
|
38.50
|
38.00
|
38.00
|
38.10
|
27.82
|
700
|
|
2/17/2022
|
+3.30 / +9.04%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
29.13
|
100
|
|
2/16/2022
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
26.72
|
0
|
|
2/15/2022
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
26.72
|
0
|
|
2/14/2022
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
26.72
|
0
|
|
2/11/2022
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
26.72
|
1,500
|
|
2/10/2022
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
26.72
|
1,600
|
|
2/9/2022
|
+3.00 / +8.82%
|
36.00
|
37.00
|
36.00
|
37.00
|
36.50
|
27.08
|
1,000
|
|
2/8/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
24.89
|
0
|
|
2/7/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
24.89
|
0
|
|
1/28/2022
|
-1.00 / -2.86%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
24.89
|
1,100
|
|
1/27/2022
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
25.62
|
0
|
|
1/26/2022
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
25.62
|
0
|
|
1/25/2022
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
25.62
|
0
|
|
1/24/2022
|
+4.50 / +14.75%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
25.62
|
100
|
|
1/21/2022
|
-5.20 / -14.57%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
22.33
|
100
|
|
1/20/2022
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
26.13
|
1,100
|
|
1/19/2022
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
26.13
|
0
|
|
1/18/2022
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
26.13
|
0
|
|
1/17/2022
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
26.13
|
1,300
|
|
1/14/2022
|
+2.80 / +8.51%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
26.13
|
1,000
|
|
1/13/2022
|
-1.00 / -2.86%
|
32.90
|
34.00
|
32.10
|
34.00
|
32.90
|
24.89
|
3,500
|
|
1/12/2022
|
-5.00 / -12.53%
|
35.00
|
35.00
|
34.90
|
34.90
|
35.00
|
25.55
|
1,700
|
|
1/11/2022
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
29.21
|
0
|
|
|