Closing price on 3/4/2024
|
|
Open |
43.00 |
High |
43.40 |
Low |
43.00 |
Volume |
8,500 |
Split-adjusted Price |
39.32 |
|
|
VGR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/4/2024
|
+0.40 / +0.93%
|
43.00
|
43.40
|
43.00
|
43.40
|
43.20
|
39.32
|
8,500
|
|
3/1/2024
|
+0.20 / +0.47%
|
43.00
|
43.10
|
42.90
|
43.10
|
43.00
|
39.05
|
12,200
|
|
2/29/2024
|
0.00 / 0.00%
|
40.50
|
43.00
|
40.50
|
43.00
|
42.90
|
38.96
|
3,000
|
|
2/28/2024
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
38.96
|
0
|
|
2/27/2024
|
+0.30 / +0.71%
|
43.00
|
43.00
|
42.80
|
42.80
|
43.00
|
38.77
|
6,000
|
|
2/26/2024
|
-1.30 / -2.97%
|
40.20
|
44.00
|
40.20
|
42.50
|
42.50
|
38.50
|
1,800
|
|
2/23/2024
|
+3.30 / +8.15%
|
43.00
|
44.80
|
43.00
|
43.80
|
43.80
|
39.68
|
700
|
|
2/22/2024
|
-2.80 / -6.47%
|
40.10
|
40.60
|
40.10
|
40.50
|
40.50
|
36.69
|
1,100
|
|
2/21/2024
|
+5.20 / +13.27%
|
45.00
|
45.00
|
40.60
|
44.40
|
43.30
|
40.22
|
13,853
|
|
2/20/2024
|
-2.80 / -6.67%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
35.51
|
100
|
|
2/19/2024
|
+2.80 / +6.97%
|
41.00
|
43.00
|
41.00
|
43.00
|
42.00
|
38.96
|
1,000
|
|
2/16/2024
|
0.00 / 0.00%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
36.42
|
0
|
|
2/15/2024
|
0.00 / 0.00%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
36.42
|
0
|
|
2/7/2024
|
0.00 / 0.00%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
36.42
|
100
|
|
2/6/2024
|
+0.30 / +0.75%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
36.42
|
1,000
|
|
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
|
|
|