|
Closing price on 5/31/2018
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
22.00 |
| Volume |
100 |
| Split-adjusted Price |
13.45 |
|
|
VGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2018
|
+2.60 / +13.40%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.45
|
100
|
|
|
5/30/2018
|
-0.30 / -1.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
11.86
|
0
|
|
|
5/29/2018
|
-2.30 / -10.45%
|
19.10
|
19.70
|
19.10
|
19.70
|
19.43
|
12.04
|
15,184
|
|
|
5/28/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.45
|
0
|
|
|
5/25/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.45
|
0
|
|
|
5/24/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.45
|
0
|
|
|
5/23/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.45
|
5,300
|
|
|
5/22/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.45
|
1,000
|
|
|
5/21/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.45
|
600
|
|
|
5/18/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.45
|
0
|
|
|
5/17/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.45
|
100
|
|
|
5/16/2018
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.00
|
22.16
|
13.45
|
11,900
|
|
|
5/15/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.45
|
1,800
|
|
|
5/14/2018
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.45
|
2,200
|
|
|
5/11/2018
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.83
|
2,000
|
|
|
5/10/2018
|
-1.50 / -6.67%
|
21.10
|
21.10
|
21.00
|
21.00
|
21.09
|
12.83
|
5,500
|
|
|
5/9/2018
|
-0.50 / -2.17%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.75
|
0
|
|
|
5/8/2018
|
+1.00 / +4.55%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.50
|
14.06
|
4,000
|
|
|
5/7/2018
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.02
|
13.45
|
4,400
|
|
|
5/4/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.45
|
2,800
|
|
|
5/3/2018
|
-1.60 / -6.78%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.45
|
200
|
|
|
5/2/2018
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
14.42
|
0
|
|
|
4/27/2018
|
+0.20 / +0.85%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
14.42
|
0
|
|
|
4/26/2018
|
+0.90 / +4.00%
|
24.00
|
24.00
|
23.40
|
23.40
|
23.58
|
14.30
|
6,100
|
|
|
4/24/2018
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.75
|
1,800
|
|
|
4/23/2018
|
-2.30 / -9.27%
|
24.80
|
24.80
|
22.50
|
22.50
|
23.27
|
13.75
|
1,600
|
|
|
4/20/2018
|
+0.50 / +2.00%
|
25.10
|
25.50
|
24.50
|
25.50
|
24.83
|
15.58
|
10,500
|
|
|
4/19/2018
|
+1.20 / +5.04%
|
26.10
|
26.10
|
24.00
|
25.00
|
25.23
|
15.28
|
2,400
|
|
|
4/18/2018
|
-2.70 / -10.19%
|
24.00
|
24.70
|
23.80
|
23.80
|
24.06
|
14.55
|
8,100
|
|
|
4/17/2018
|
-2.20 / -7.67%
|
26.70
|
26.70
|
25.90
|
26.50
|
26.26
|
16.20
|
8,400
|
|
|