Closing price on 6/22/2018
|
|
Open |
19.00 |
High |
19.00 |
Low |
19.00 |
Volume |
4,200 |
Split-adjusted Price |
11.61 |
|
|
VGR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2018
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.61
|
4,200
|
|
6/21/2018
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.61
|
5,000
|
|
6/20/2018
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.61
|
13,400
|
|
6/19/2018
|
-3.20 / -14.41%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.61
|
5,700
|
|
6/18/2018
|
+2.20 / +11.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
13.57
|
100
|
|
6/15/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.22
|
0
|
|
6/14/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.22
|
2,000
|
|
6/13/2018
|
-1.00 / -4.76%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.03
|
12.22
|
16,000
|
|
6/12/2018
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.83
|
0
|
|
6/11/2018
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.83
|
0
|
|
6/8/2018
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.83
|
2,000
|
|
6/7/2018
|
+0.60 / +2.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.83
|
4,800
|
|
6/6/2018
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
12.47
|
0
|
|
6/5/2018
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
12.47
|
0
|
|
6/4/2018
|
-1.50 / -6.82%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.36
|
12.53
|
1,400
|
|
6/1/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.45
|
0
|
|
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
|
|
|