|
Closing price on 8/28/2020
|
|
| Open |
25.90 |
| High |
26.00 |
| Low |
23.10 |
| Volume |
4,000 |
| Split-adjusted Price |
15.44 |
|
|
VGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2020
|
-2.90 / -11.15%
|
25.90
|
26.00
|
23.10
|
23.10
|
25.25
|
15.44
|
4,000
|
|
|
8/27/2020
|
+1.00 / +4.00%
|
24.00
|
26.00
|
24.00
|
26.00
|
25.00
|
17.38
|
600
|
|
|
8/26/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.71
|
0
|
|
|
8/25/2020
|
+2.80 / +12.61%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.71
|
1,000
|
|
|
8/24/2020
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
14.84
|
0
|
|
|
8/21/2020
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
14.84
|
0
|
|
|
8/20/2020
|
-3.80 / -14.62%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
14.84
|
500
|
|
|
8/19/2020
|
+3.30 / +14.54%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
17.38
|
100
|
|
|
8/18/2020
|
-1.00 / -4.22%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
15.17
|
0
|
|
|
8/17/2020
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
15.17
|
0
|
|
|
8/14/2020
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
15.17
|
0
|
|
|
8/13/2020
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
15.17
|
0
|
|
|
8/12/2020
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
15.17
|
0
|
|
|
8/11/2020
|
-0.40 / -1.66%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
15.17
|
200
|
|
|
8/10/2020
|
-1.00 / -3.98%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
15.43
|
500
|
|
|
8/7/2020
|
0.00 / 0.00%
|
25.00
|
25.50
|
23.60
|
23.60
|
25.06
|
15.11
|
4,900
|
|
|
8/6/2020
|
-0.50 / -2.07%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
15.11
|
400
|
|
|
8/5/2020
|
+1.00 / +4.33%
|
25.90
|
25.90
|
20.00
|
24.10
|
24.97
|
15.43
|
8,100
|
|
|
8/4/2020
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
14.79
|
0
|
|
|
8/3/2020
|
+0.10 / +0.43%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.12
|
14.85
|
2,000
|
|
|
7/31/2020
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.90
|
22.90
|
23.05
|
14.66
|
4,000
|
|
|
7/30/2020
|
+1.00 / +4.55%
|
25.50
|
25.50
|
23.00
|
23.00
|
25.08
|
14.72
|
6,000
|
|
|
7/29/2020
|
+0.20 / +0.92%
|
23.50
|
25.00
|
22.00
|
22.00
|
23.44
|
14.08
|
7,900
|
|
|
7/28/2020
|
-1.00 / -4.39%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
13.95
|
2,000
|
|
|
7/27/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
14.59
|
0
|
|
|
7/24/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
14.59
|
1,100
|
|
|
7/23/2020
|
+0.80 / +3.64%
|
23.00
|
25.30
|
22.20
|
22.80
|
24.54
|
14.59
|
12,100
|
|
|
7/22/2020
|
+1.60 / +7.84%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.08
|
1,400
|
|
|
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
|
|
|