|
Closing price on 7/21/2020
|
|
| Open |
24.50 |
| High |
25.80 |
| Low |
20.20 |
| Volume |
15,900 |
| Split-adjusted Price |
13.06 |
|
|
VGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2020
|
+1.90 / +10.27%
|
24.50
|
25.80
|
20.20
|
20.40
|
25.04
|
13.06
|
15,900
|
|
|
7/20/2020
|
-2.50 / -11.90%
|
23.90
|
24.10
|
18.50
|
18.50
|
22.51
|
11.84
|
5,000
|
|
|
7/17/2020
|
-1.60 / -8.16%
|
22.50
|
22.50
|
18.00
|
18.00
|
21.00
|
11.52
|
3,000
|
|
|
7/16/2020
|
+2.50 / +14.62%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
12.55
|
300
|
|
|
7/15/2020
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
10.95
|
200
|
|
|
7/14/2020
|
-1.10 / -6.08%
|
20.40
|
20.40
|
17.00
|
17.00
|
19.45
|
10.88
|
4,000
|
|
|
7/13/2020
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
11.59
|
56,900
|
|
|
7/10/2020
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
11.59
|
0
|
|
|
7/9/2020
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
11.59
|
0
|
|
|
7/8/2020
|
+2.10 / +13.13%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
11.59
|
0
|
|
|
7/7/2020
|
-0.70 / -4.19%
|
19.20
|
19.20
|
16.00
|
16.00
|
18.13
|
10.24
|
1,500
|
|
|
7/6/2020
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.69
|
0
|
|
|
7/3/2020
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.69
|
0
|
|
|
7/2/2020
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.69
|
0
|
|
|
7/1/2020
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.69
|
0
|
|
|
6/30/2020
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.69
|
0
|
|
|
6/29/2020
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.69
|
0
|
|
|
6/26/2020
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.69
|
0
|
|
|
6/25/2020
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.69
|
0
|
|
|
6/24/2020
|
-2.90 / -14.80%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.69
|
200
|
|
|
6/23/2020
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
12.55
|
1,800
|
|
|
6/22/2020
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.56
|
12.55
|
1,200
|
|
|
6/19/2020
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
12.55
|
1,500
|
|
|
6/18/2020
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
12.55
|
5,000
|
|
|
6/17/2020
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.57
|
12.48
|
18,300
|
|
|
6/16/2020
|
0.00 / 0.00%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.49
|
12.48
|
4,100
|
|
|
6/15/2020
|
-0.60 / -2.99%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.37
|
12.48
|
12,100
|
|
|
6/12/2020
|
-1.00 / -5.26%
|
20.00
|
20.20
|
18.00
|
18.00
|
20.09
|
11.52
|
21,100
|
|
|
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
|
|
|