Closing price on 2/5/2024
|
|
Open |
37.80 |
High |
40.20 |
Low |
37.80 |
Volume |
1,300 |
Split-adjusted Price |
36.42 |
|
|
VGR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2024
|
+0.20 / +0.50%
|
37.80
|
40.20
|
37.80
|
40.20
|
39.90
|
36.42
|
1,300
|
|
2/2/2024
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
36.24
|
0
|
|
2/1/2024
|
+0.10 / +0.25%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
36.24
|
6,000
|
|
1/31/2024
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
36.15
|
0
|
|
1/30/2024
|
-0.10 / -0.25%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
36.15
|
100
|
|
1/29/2024
|
+1.00 / +2.56%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
36.24
|
2,100
|
|
1/26/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
35.33
|
1,000
|
|
1/25/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
35.33
|
6,800
|
|
1/24/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
35.33
|
0
|
|
1/23/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
35.33
|
100
|
|
1/22/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
35.33
|
1,000
|
|
1/19/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
35.33
|
0
|
|
1/18/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
35.33
|
0
|
|
1/17/2024
|
+2.70 / +7.44%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
35.33
|
8,500
|
|
1/16/2024
|
-2.60 / -6.68%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
32.89
|
100
|
|
1/15/2024
|
0.00 / 0.00%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
35.24
|
0
|
|
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
|
|
|