Closing price on 5/17/2024
|
|
Open |
57.30 |
High |
58.90 |
Low |
57.30 |
Volume |
2,900 |
Split-adjusted Price |
56.01 |
|
|
VGR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
-1.10 / -1.86%
|
57.30
|
58.90
|
57.30
|
58.00
|
57.80
|
56.01
|
2,900
|
|
5/16/2024
|
-2.70 / -4.51%
|
59.90
|
61.00
|
57.00
|
57.20
|
59.10
|
55.24
|
7,200
|
|
5/15/2024
|
0.00 / 0.00%
|
59.80
|
60.00
|
59.80
|
59.80
|
59.90
|
57.75
|
3,300
|
|
5/14/2024
|
+1.80 / +3.10%
|
58.00
|
60.00
|
58.00
|
59.80
|
59.80
|
57.75
|
2,600
|
|
5/13/2024
|
-2.70 / -4.47%
|
58.00
|
58.10
|
57.70
|
57.70
|
58.00
|
55.72
|
4,800
|
|
5/10/2024
|
0.00 / 0.00%
|
60.40
|
60.40
|
60.40
|
60.40
|
60.40
|
58.33
|
0
|
|
5/9/2024
|
+3.20 / +5.54%
|
58.00
|
61.00
|
58.00
|
61.00
|
60.40
|
58.91
|
16,400
|
|
5/8/2024
|
+0.60 / +1.05%
|
57.20
|
58.00
|
57.20
|
58.00
|
57.80
|
56.01
|
6,500
|
|
5/7/2024
|
-0.20 / -0.35%
|
57.20
|
57.60
|
57.00
|
57.60
|
57.40
|
55.63
|
3,400
|
|
5/6/2024
|
0.00 / 0.00%
|
57.10
|
59.60
|
57.10
|
57.60
|
57.80
|
55.63
|
6,000
|
|
5/3/2024
|
-0.20 / -0.35%
|
55.50
|
57.60
|
55.50
|
57.60
|
57.60
|
55.63
|
5,400
|
|
5/2/2024
|
+0.40 / +0.70%
|
57.50
|
58.00
|
57.50
|
57.90
|
57.80
|
55.92
|
800
|
|
4/26/2024
|
+0.90 / +1.59%
|
57.50
|
58.00
|
57.50
|
57.50
|
57.50
|
55.53
|
9,300
|
|
4/25/2024
|
-0.80 / -1.38%
|
56.20
|
57.00
|
52.30
|
57.00
|
56.60
|
55.05
|
1,500
|
|
4/24/2024
|
+0.10 / +0.17%
|
58.30
|
58.30
|
56.80
|
58.30
|
57.80
|
56.30
|
7,000
|
|
4/23/2024
|
0.00 / 0.00%
|
58.20
|
58.20
|
58.20
|
58.20
|
58.20
|
56.21
|
200
|
|
4/22/2024
|
+0.90 / +1.57%
|
57.50
|
58.90
|
57.50
|
58.30
|
58.20
|
56.30
|
21,700
|
|
4/19/2024
|
-0.30 / -0.52%
|
57.30
|
59.30
|
57.00
|
57.00
|
57.40
|
55.05
|
2,900
|
|
4/17/2024
|
-1.10 / -1.83%
|
60.10
|
60.10
|
55.50
|
59.00
|
57.30
|
56.98
|
3,400
|
|
4/16/2024
|
-2.20 / -3.55%
|
61.00
|
61.00
|
57.00
|
59.70
|
60.10
|
57.66
|
34,000
|
|
4/15/2024
|
+3.60 / +6.33%
|
56.90
|
65.40
|
56.90
|
60.50
|
61.90
|
58.43
|
38,500
|
|
4/12/2024
|
+4.00 / +7.80%
|
54.00
|
58.90
|
54.00
|
55.30
|
56.90
|
53.41
|
19,600
|
|
4/11/2024
|
+0.10 / +0.20%
|
51.00
|
52.00
|
51.00
|
51.20
|
51.30
|
49.45
|
5,700
|
|
4/10/2024
|
-0.20 / -0.39%
|
51.20
|
51.20
|
51.00
|
51.00
|
51.10
|
49.25
|
4,200
|
|
4/9/2024
|
+0.50 / +0.99%
|
51.50
|
51.50
|
51.00
|
51.00
|
51.20
|
49.25
|
500
|
|
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
|
|
|