|
Closing price on 6/11/2020
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.00 |
| Volume |
3,100 |
| Split-adjusted Price |
12.16 |
|
|
VGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2020
|
-0.90 / -4.52%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.97
|
12.16
|
3,100
|
|
|
6/10/2020
|
+0.10 / +0.51%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.77
|
12.74
|
5,100
|
|
|
6/9/2020
|
+3.00 / +17.86%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
12.67
|
100
|
|
|
6/8/2020
|
-2.90 / -14.72%
|
19.90
|
19.90
|
16.80
|
16.80
|
19.80
|
10.75
|
3,100
|
|
|
6/5/2020
|
+0.20 / +1.05%
|
19.10
|
20.00
|
19.10
|
19.20
|
19.68
|
12.29
|
11,100
|
|
|
6/4/2020
|
-3.30 / -14.80%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.16
|
100
|
|
|
6/3/2020
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
14.27
|
0
|
|
|
6/2/2020
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
14.27
|
0
|
|
|
6/1/2020
|
+2.90 / +14.95%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
14.27
|
100
|
|
|
5/29/2020
|
+1.90 / +10.50%
|
18.50
|
20.00
|
18.50
|
20.00
|
19.42
|
12.80
|
2,400
|
|
|
5/28/2020
|
+0.10 / +0.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
11.59
|
900
|
|
|
5/27/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.52
|
0
|
|
|
5/26/2020
|
+1.50 / +9.09%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.52
|
100
|
|
|
5/25/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.56
|
0
|
|
|
5/22/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.56
|
0
|
|
|
5/21/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.56
|
0
|
|
|
5/20/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.56
|
0
|
|
|
5/19/2020
|
-2.00 / -10.81%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.56
|
100
|
|
|
5/18/2020
|
+0.60 / +3.35%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
11.84
|
1,000
|
|
|
5/15/2020
|
+0.50 / +2.87%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
11.46
|
0
|
|
|
5/14/2020
|
-0.60 / -3.33%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.95
|
11.14
|
1,100
|
|
|
5/13/2020
|
+0.60 / +3.45%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.95
|
11.52
|
1,100
|
|
|
5/12/2020
|
+0.30 / +1.75%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
11.14
|
0
|
|
|
5/11/2020
|
-0.20 / -1.16%
|
17.50
|
17.60
|
17.10
|
17.10
|
17.40
|
10.95
|
300
|
|
|
5/8/2020
|
+2.20 / +14.57%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.07
|
200
|
|
|
5/7/2020
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.67
|
0
|
|
|
5/6/2020
|
-1.90 / -11.18%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.67
|
100
|
|
|
5/5/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.88
|
7,000
|
|
|
5/4/2020
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.88
|
500
|
|
|
4/29/2020
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.38
|
11.20
|
1,300
|
|
|