|
Closing price on 8/6/2020
|
|
| Open |
23.60 |
| High |
23.60 |
| Low |
23.60 |
| Volume |
400 |
| Split-adjusted Price |
15.11 |
|
|
VGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|