Closing price on 4/8/2024
|
|
Open |
50.60 |
High |
50.60 |
Low |
50.50 |
Volume |
11,000 |
Split-adjusted Price |
48.77 |
|
|
VGR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/8/2024
|
-0.10 / -0.20%
|
50.60
|
50.60
|
50.50
|
50.50
|
50.50
|
48.77
|
11,000
|
|
4/5/2024
|
+0.60 / +1.19%
|
50.40
|
51.90
|
50.20
|
51.00
|
50.60
|
49.25
|
8,000
|
|
4/4/2024
|
-0.60 / -1.17%
|
51.20
|
51.20
|
50.00
|
50.60
|
50.40
|
48.87
|
22,579
|
|
4/3/2024
|
-3.40 / -6.08%
|
55.80
|
55.80
|
48.00
|
52.50
|
51.20
|
50.70
|
19,800
|
|
4/2/2024
|
-0.40 / -0.69%
|
57.80
|
57.80
|
54.80
|
57.40
|
55.90
|
55.43
|
18,800
|
|
4/1/2024
|
+1.10 / +1.75%
|
62.70
|
64.00
|
62.70
|
63.80
|
63.80
|
55.82
|
73,000
|
|
3/29/2024
|
-1.70 / -2.67%
|
63.80
|
64.00
|
60.00
|
62.00
|
62.70
|
54.25
|
15,900
|
|
3/28/2024
|
0.00 / 0.00%
|
65.00
|
65.00
|
63.30
|
63.40
|
63.70
|
55.47
|
19,200
|
|
3/27/2024
|
+0.80 / +1.28%
|
62.50
|
63.50
|
62.50
|
63.20
|
63.40
|
55.30
|
50,100
|
|
3/26/2024
|
+1.60 / +2.62%
|
62.80
|
62.90
|
61.90
|
62.60
|
62.40
|
54.77
|
23,100
|
|
3/25/2024
|
+5.60 / +9.82%
|
59.80
|
63.00
|
59.30
|
62.60
|
61.00
|
54.77
|
23,400
|
|
3/22/2024
|
+2.30 / +4.13%
|
55.30
|
58.10
|
55.30
|
58.00
|
57.00
|
50.75
|
24,200
|
|
3/21/2024
|
-0.80 / -1.43%
|
56.00
|
56.00
|
55.30
|
55.30
|
55.70
|
48.38
|
1,100
|
|
3/20/2024
|
+2.20 / +4.17%
|
56.00
|
57.00
|
55.00
|
55.00
|
56.10
|
48.12
|
4,700
|
|
3/19/2024
|
+6.90 / +14.81%
|
49.00
|
53.50
|
49.00
|
53.50
|
52.80
|
46.81
|
23,600
|
|
3/18/2024
|
+3.50 / +7.95%
|
46.00
|
48.00
|
44.10
|
47.50
|
46.60
|
41.56
|
11,600
|
|
3/15/2024
|
-0.30 / -0.68%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
38.50
|
1,700
|
|
3/14/2024
|
0.00 / 0.00%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
38.76
|
0
|
|
3/13/2024
|
-0.50 / -1.12%
|
44.40
|
44.40
|
44.00
|
44.00
|
44.30
|
38.50
|
400
|
|
3/12/2024
|
0.00 / 0.00%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
38.93
|
200
|
|
3/11/2024
|
0.00 / 0.00%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
38.93
|
0
|
|
3/8/2024
|
+0.10 / +0.23%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
38.93
|
300
|
|
3/7/2024
|
+0.40 / +0.91%
|
44.00
|
44.50
|
44.00
|
44.50
|
44.40
|
38.93
|
400
|
|
3/6/2024
|
+0.20 / +0.46%
|
45.70
|
45.70
|
44.00
|
44.00
|
44.10
|
38.50
|
2,100
|
|
3/5/2024
|
+1.00 / +2.31%
|
43.50
|
44.20
|
43.50
|
44.20
|
43.80
|
38.67
|
9,300
|
|
3/4/2024
|
+0.40 / +0.93%
|
43.00
|
43.40
|
43.00
|
43.40
|
43.20
|
37.97
|
8,500
|
|
3/1/2024
|
+0.20 / +0.47%
|
43.00
|
43.10
|
42.90
|
43.10
|
43.00
|
37.71
|
12,200
|
|
2/29/2024
|
0.00 / 0.00%
|
40.50
|
43.00
|
40.50
|
43.00
|
42.90
|
37.62
|
3,000
|
|
2/28/2024
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
37.62
|
0
|
|
2/27/2024
|
+0.30 / +0.71%
|
43.00
|
43.00
|
42.80
|
42.80
|
43.00
|
37.45
|
6,000
|
|
|