|
Closing price on 7/7/2020
|
|
| Open |
19.20 |
| High |
19.20 |
| Low |
16.00 |
| Volume |
1,500 |
| Split-adjusted Price |
10.24 |
|
|
VGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|