Closing price on 3/30/2023
|
|
Open |
34.30 |
High |
34.30 |
Low |
34.30 |
Volume |
0 |
Split-adjusted Price |
29.16 |
|
|
VGR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/30/2023
|
0.00 / 0.00%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
29.16
|
0
|
|
3/29/2023
|
-3.80 / -10.00%
|
34.20
|
34.30
|
34.20
|
34.20
|
34.30
|
29.07
|
700
|
|
3/28/2023
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
32.31
|
0
|
|
3/27/2023
|
+3.10 / +8.91%
|
38.00
|
38.00
|
37.80
|
37.90
|
38.00
|
32.22
|
3,500
|
|
3/24/2023
|
-0.10 / -0.26%
|
38.00
|
38.00
|
37.80
|
37.80
|
37.80
|
29.59
|
6,300
|
|
3/23/2023
|
-0.20 / -0.52%
|
38.30
|
38.30
|
37.90
|
37.90
|
37.90
|
29.66
|
6,000
|
|
3/22/2023
|
+3.20 / +8.70%
|
36.90
|
40.00
|
36.90
|
40.00
|
38.10
|
31.31
|
2,600
|
|
3/21/2023
|
-0.10 / -0.27%
|
36.90
|
36.90
|
36.80
|
36.80
|
36.80
|
28.80
|
1,600
|
|
3/20/2023
|
-0.10 / -0.27%
|
37.00
|
37.50
|
36.70
|
36.90
|
36.90
|
28.88
|
4,300
|
|
3/17/2023
|
+0.10 / +0.27%
|
36.90
|
37.00
|
36.90
|
37.00
|
37.00
|
28.96
|
200
|
|
3/16/2023
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
28.88
|
0
|
|
3/15/2023
|
+2.50 / +7.27%
|
36.60
|
36.90
|
36.60
|
36.90
|
36.90
|
28.88
|
1,200
|
|
3/14/2023
|
-2.40 / -6.54%
|
34.50
|
34.50
|
34.30
|
34.30
|
34.40
|
26.85
|
2,000
|
|
3/13/2023
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
28.72
|
0
|
|
3/10/2023
|
+2.10 / +6.05%
|
36.70
|
36.80
|
36.70
|
36.80
|
36.70
|
28.80
|
1,300
|
|
3/9/2023
|
-2.50 / -6.76%
|
35.10
|
35.10
|
34.50
|
34.50
|
34.70
|
27.00
|
500
|
|
3/8/2023
|
+1.40 / +3.87%
|
36.50
|
37.60
|
36.50
|
37.60
|
37.00
|
29.43
|
400
|
|
3/7/2023
|
0.00 / 0.00%
|
36.50
|
37.00
|
36.00
|
36.00
|
36.20
|
28.18
|
1,300
|
|
3/6/2023
|
-0.50 / -1.37%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
28.18
|
400
|
|
3/3/2023
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
28.57
|
0
|
|
3/2/2023
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
28.57
|
0
|
|
3/1/2023
|
+3.50 / +10.61%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
28.57
|
100
|
|
2/28/2023
|
-3.30 / -9.09%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
25.83
|
200
|
|
2/27/2023
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
28.41
|
0
|
|
2/24/2023
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
28.41
|
0
|
|
2/23/2023
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
28.41
|
0
|
|
2/22/2023
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
28.41
|
0
|
|
2/21/2023
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
28.41
|
0
|
|
2/20/2023
|
+4.00 / +12.05%
|
35.30
|
37.20
|
35.30
|
37.20
|
36.30
|
29.12
|
200
|
|
2/17/2023
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
25.98
|
0
|
|
|