Historical Stock Prices

VGR 
$23.05
*  
0.31
1.36%
Get VGR Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading VGR now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 22.85 23.29 22.71 23.05 1,006,411
02/26/2015 22.96 23 22.6 22.74 578,204
02/25/2015 23.05 23.17 22.85 22.92 751,239
02/24/2015 23.13 23.22 23 23.1 409,876
02/23/2015 23.24 23.24 22.95 23.12 580,997
02/20/2015 23.07 23.275 22.8999 23.2 715,881
02/19/2015 22.78 23.28 22.77 23.05 668,731
02/18/2015 22.7 22.79 22.57 22.75 565,880
02/17/2015 22.56 22.82 22.52 22.73 428,900
02/13/2015 22.77 22.77 22.373 22.52 428,643
02/12/2015 22.7 22.91 22.67 22.78 400,597
02/11/2015 22.49 22.71 22.26 22.67 777,751
02/10/2015 22.38 22.54 22.16 22.5 405,693
02/09/2015 22.33 22.53 22.21 22.23 606,690
02/06/2015 22.62 22.77 22.36 22.38 626,008
02/05/2015 22.8 22.88 22.49 22.72 675,423
02/04/2015 22.72 22.98 22.62 22.74 696,726
02/03/2015 22.6 22.785 22.4 22.77 650,668
02/02/2015 22.42 22.71 22.01 22.55 762,081
01/30/2015 23.07 23.14 22.38 22.38 901,416
01/29/2015 22.83 23.26 22.68 23.22 839,252
01/28/2015 23.03 23.238 22.765 22.82 698,341
01/27/2015 22.93 23.07 22.82 22.96 1,875,096
01/26/2015 22.69 23.01 22.6 23.01 811,737
01/23/2015 22.47 22.71 22.36 22.65 1,131,268
01/22/2015 22.38 22.71 22.2801 22.53 583,802
01/21/2015 22.34 22.4 22.14 22.28 392,282
01/20/2015 22.3 22.4399 22 22.32 563,991
01/16/2015 21.92 22.24 21.78 22.23 394,096
01/15/2015 22.21 22.23 21.83 21.96 392,529
01/14/2015 21.8 22.1372 21.74 22.11 448,670
01/13/2015 22.11 22.29 21.84 22.11 789,599
01/12/2015 21.9 22.18 21.85 21.92 668,832
01/09/2015 21.78 22.027 21.562 21.88 758,870
01/08/2015 21.41 21.88 21.33 21.83 782,828
01/07/2015 21.14 21.432 21.05 21.25 554,210
01/06/2015 21.24 21.38 20.86 21.04 634,530
01/05/2015 21.25 21.49 20.99 21.24 586,916
01/02/2015 21.36 21.41 20.9 21.36 573,562
12/31/2014 21.53 21.635 21.29 21.31 432,909
12/30/2014 21.61 21.71 21.46 21.52 398,091
12/29/2014 21.57 21.7 21.43 21.61 330,808
12/26/2014 21.43 21.69 21.33 21.59 292,130
12/24/2014 21.45 21.52 21.35 21.38 240,480
12/23/2014 21.21 21.415 21.13 21.36 302,177
12/22/2014 21.21 21.32 21.09 21.15 423,298
12/19/2014 21.44 21.49 21.06 21.17 1,159,436
12/18/2014 21.28 21.48 21.17 21.38 969,444
12/17/2014 20.49 21.11 20.45 21.02 903,090
12/16/2014 19.95 20.74 19.85 20.37 995,756
12/15/2014 20.4 20.61 19.825 20.04 895,373
12/12/2014 20.45 20.55 20.1299 20.27 702,796
12/11/2014 20.5 20.89 20.47 20.64 791,010
12/10/2014 21.33 21.33 20.33 20.48 939,094
12/09/2014 21.65 21.88 21.35 21.87 775,272
12/08/2014 22.08 22.22 21.69 21.78 670,787
12/05/2014 22.2 22.235 22.02 22.16 640,849
12/04/2014 22.16 22.2 21.78 22.2 504,948
12/03/2014 22.22 22.24 21.93 22.14 681,916
12/02/2014 21.67 22.16 21.67 22.15 848,732
12/01/2014 21.7 21.86 21.455 21.66 720,575
11/28/2014 21.1 21.84 21.1 21.75 680,884
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?