Closing price on 9/19/2018
|
|
Open |
19.50 |
High |
19.80 |
Low |
19.50 |
Volume |
1,100 |
Split-adjusted Price |
12.10 |
|
|
VGR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2018
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.77
|
12.10
|
1,100
|
|
9/18/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.92
|
0
|
|
9/17/2018
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.92
|
2,300
|
|
9/14/2018
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.61
|
0
|
|
9/13/2018
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.61
|
0
|
|
9/12/2018
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.61
|
0
|
|
9/11/2018
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.61
|
0
|
|
9/10/2018
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.61
|
0
|
|
9/7/2018
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.61
|
3,200
|
|
9/6/2018
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.61
|
200
|
|
9/5/2018
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
11.06
|
0
|
|
9/4/2018
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
11.06
|
0
|
|
8/31/2018
|
-1.00 / -5.26%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.11
|
11.00
|
1,100
|
|
8/30/2018
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.61
|
900
|
|
8/29/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.22
|
5,100
|
|
8/28/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.22
|
200
|
|
8/27/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.22
|
0
|
|
8/24/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.22
|
100
|
|
8/23/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.22
|
0
|
|
8/22/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.22
|
5,100
|
|
8/21/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.22
|
6,100
|
|
8/20/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.22
|
7,100
|
|
8/17/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.22
|
0
|
|
8/16/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.22
|
0
|
|
8/15/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.22
|
0
|
|
8/14/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.22
|
0
|
|
8/13/2018
|
-0.60 / -2.91%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.98
|
12.22
|
1,100
|
|
8/10/2018
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
12.59
|
0
|
|
8/9/2018
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
12.59
|
0
|
|
8/8/2018
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
12.59
|
0
|
|
|