Historical Stock Prices

VGR 
$23.89
*  
0.20
0.84%
Get VGR Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 23.75 23.925 23.5 23.89 867,206
08/28/2014 23.42 23.75 23.29 23.69 1,338,138
08/27/2014 23.46 23.59 23.285 23.44 584,013
08/26/2014 23.47 23.5 23.32 23.48 522,265
08/25/2014 23.4 23.61 23.25 23.45 793,901
08/22/2014 23.15 23.275 23.1 23.26 1,082,361
08/21/2014 23.07 23.24 22.81 23.18 653,919
08/20/2014 22.96 23.1 22.78 23.06 742,187
08/19/2014 22.91 23.155 22.714 22.98 860,531
08/18/2014 22.7 22.9 22.6 22.82 892,460
08/15/2014 22.24 22.66 22.02 22.5 2,170,667
08/14/2014 22.12 22.23 21.98 21.99 874,221
08/13/2014 22.09 22.198 21.92 21.99 826,240
08/12/2014 21.72 22.09 21.71 21.99 833,882
08/11/2014 21.75 21.76 21.46 21.69 695,025
08/08/2014 21.44 21.69 21.39 21.5 714,089
08/07/2014 21.25 21.54 21.22 21.5 871,028
08/06/2014 20.7 21.25 20.7 21.18 1,186,889
08/05/2014 20.84 21.1 20.69 20.74 955,152
08/04/2014 20.49 20.99 20.29 20.89 1,049,494
08/01/2014 20.5 20.848 20.375 20.48 971,558
07/31/2014 20.2 20.705 20.01 20.53 984,675
07/30/2014 20.52 20.54 20.225 20.35 544,143
07/29/2014 20.22 20.56 20.21 20.42 833,696
07/28/2014 20.51 20.58 20.06 20.24 808,397
07/25/2014 20.6 20.7 20.39 20.51 637,839
07/24/2014 20.83 20.93 20.63 20.71 413,086
07/23/2014 20.9 21.01 20.75 20.75 407,721
07/22/2014 20.88 21.16 20.85 20.87 730,648
07/21/2014 20.62 21.02 20.56 20.89 761,678
07/18/2014 20.51 20.84 20.51 20.83 758,415
07/17/2014 20.3 20.79 20.3 20.58 1,426,930
07/16/2014 20.73 20.8099 20.3 20.35 1,027,433
07/15/2014 21.04 21.0625 20.63 20.65 1,031,438
07/14/2014 21 21.32 20.94 21.13 770,802
07/11/2014 21 21.15 20.47 20.87 762,657
07/10/2014 20.44 20.77 20.3 20.7 768,265
07/09/2014 20.57 20.74 20.38 20.48 737,069
07/08/2014 20.42 20.59 20.3 20.48 1,244,597
07/07/2014 20.87 20.95 20.42 20.52 981,192
07/03/2014 20.8 21.11 20.74 20.91 354,002
07/02/2014 20.51 20.8 20.51 20.66 479,789
07/01/2014 20.77 20.8 20.51 20.52 928,670
06/30/2014 20.91 21.09 20.66 20.68 635,141
06/27/2014 20.63 21.01 20.48 20.98 813,189
06/26/2014 20.47 20.7 20.35 20.7 537,407
06/25/2014 20.6 20.67 20.46 20.58 568,000
06/24/2014 20.75 20.8 20.565 20.71 1,186,061
06/23/2014 21.25 21.37 20.84 20.9 905,853
06/20/2014 21.46 21.47 21.16 21.32 1,020,097
06/19/2014 21.13 21.49 21.07 21.36 794,896
06/18/2014 21.25 21.36 20.84 21.04 747,034
06/17/2014 20.59 21.24 20.5 21.17 1,209,204
06/16/2014 20.64 20.72 20.44 20.56 868,664
06/13/2014 20.55 20.8 20.43 20.65 980,389
06/12/2014 20.21 20.53 20.065 20.52 1,176,570
06/11/2014 20.53 20.58 20.135 20.2 1,087,512
06/10/2014 20.85 20.98 20.68 20.9 1,194,605
06/09/2014 20.67 20.92 20.59 20.85 918,033
06/06/2014 20.55 20.71 20.36 20.68 746,097
06/05/2014 20.3 20.66 20.01 20.5 1,307,669
06/04/2014 20 20.12 19.8 19.94 788,592
06/03/2014 20.25 20.29 20 20.02 704,123
06/02/2014 20.95 20.95 20.27 20.34 849,733
05/30/2014 20.68 20.93 20.68 20.91 1,012,626
05/29/2014 20.26 20.74 20.24 20.71 614,606
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?