Historical Stock Prices

VGR 
$21.17
*  
0.21
0.98%
Get VGR Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
11/26/2014 21.05 21.1 21 21.08 697,550
11/25/2014 21.54 21.54 20.84 21.01 1,266,779
11/24/2014 21.84 21.92 21.39 21.48 494,805
11/21/2014 22.07 22.12 21.733 21.84 506,239
11/20/2014 21.42 21.88 21.41 21.86 550,418
11/19/2014 21.51 21.6 21.1574 21.43 580,154
11/18/2014 21.5 21.68 21.32 21.46 655,909
11/17/2014 21.34 21.63 21.268 21.45 475,567
11/14/2014 21.49 21.675 21.32 21.4 455,432
11/13/2014 21.99 22.04 21.46 21.54 565,538
11/12/2014 22 22.02 21.66 21.9 1,016,628
11/11/2014 22.1 22.1 21.7599 21.92 361,664
11/10/2014 21.92 22.12 21.78 22.1 403,762
11/07/2014 21.65 21.85 21.5 21.85 663,706
11/06/2014 21.9 21.99 21.48 21.6 502,431
11/05/2014 22.33 22.37 21.651 21.93 781,033
11/04/2014 22.15 22.42 21.95 22.16 553,370
11/03/2014 22.25 22.61 22.135 22.29 810,739
10/31/2014 22.19 22.35 22.02 22.34 956,507
10/30/2014 21.3 22.15 21.3 21.85 705,467
10/29/2014 22 22.07 21.29 21.54 927,038
10/28/2014 21.57 22 21.47 22 562,976
10/27/2014 21.54 21.66 21.48 21.55 302,272
10/24/2014 21.8 21.82 21.52 21.67 337,047
10/23/2014 21.69 22 21.52 21.69 845,576
10/22/2014 21.93 21.95 21.52 21.55 851,813
10/21/2014 21.64 21.99 21.59 21.95 529,575
10/20/2014 21.36 21.61 21.06 21.59 1,833,211
10/17/2014 20.99 21.57 20.82 21.5 1,135,537
10/16/2014 19.87 20.93 19.74 20.76 3,613,892
10/15/2014 20.63 20.6499 19.72 20.06 1,600,843
10/14/2014 20.7 21.01 20.58 20.77 867,925
10/13/2014 20.72 20.98 20.565 20.59 724,977
10/10/2014 20.5 21.0299 20.48 20.68 846,333
10/09/2014 20.87 20.98 20.38 20.5 1,170,550
10/08/2014 21.08 21.1099 20.46 20.86 1,503,876
10/07/2014 21.55 21.57 21.15 21.15 626,787
10/06/2014 21.75 21.8 21.37 21.66 961,087
10/03/2014 21.8 21.95 21.56 21.69 988,710
10/02/2014 21.93 22.12 21.75 21.89 704,839
10/01/2014 22.17 22.27 21.9 22.01 724,430
09/30/2014 22.49 22.49 22.14 22.18 642,218
09/29/2014 22.49 22.6 22.3547 22.47 715,881
09/26/2014 22.41 22.74 22.33 22.64 458,356
09/25/2014 22.61 22.72 22.3 22.37 438,838
09/24/2014 22.22 22.66 22.14 22.63 966,162
09/23/2014 22.39 22.52 22.11 22.13 538,680
09/22/2014 22.41 22.49 22.29 22.38 420,322
09/19/2014 22.46 22.587 22.32 22.48 896,603
09/18/2014 22.56 22.62 22.28 22.42 491,533
09/17/2014 22.25 22.78 22.18 22.58 1,087,155
09/16/2014 22 22.305 21.91 22.28 751,008
09/15/2014 22.29 22.3108 21.91 22.01 617,361
09/12/2014 22.35 22.48 22.15 22.23 718,795
09/11/2014 22.34 22.47 21.82 22.4 1,555,845
09/10/2014 22.619 22.781 22.3619 22.7048 1,104,378
09/09/2014 22.6667 22.6762 22.3714 22.581 1,099,679
09/08/2014 22.7905 22.8571 22.3429 22.6286 1,365,771
09/05/2014 22.5048 22.8286 22.3906 22.7524 980,891
09/04/2014 22.6571 22.819 22.5048 22.5619 836,431
09/03/2014 22.6476 22.8571 22.4286 22.6571 1,254,201
09/02/2014 22.7619 22.8571 22.4381 22.6476 781,161
08/29/2014 22.619 22.7857 22.381 22.7524 910,566
08/28/2014 22.3048 22.619 22.181 22.5619 1,405,045
08/27/2014 22.3429 22.4667 22.1762 22.3238 613,214
08/26/2014 22.3524 22.381 22.2095 22.3619 548,378
08/25/2014 22.2857 22.4857 22.1429 22.3333 833,596
08/22/2014 22.0476 22.1667 22 22.1524 1,136,479
08/21/2014 21.9714 22.1333 21.7238 22.0762 686,615
08/20/2014 21.8667 22 21.6952 21.9619 779,296
08/19/2014 21.819 22.0524 21.6324 21.8857 903,558
08/18/2014 21.619 21.8095 21.5238 21.7333 937,083
08/15/2014 21.181 21.581 20.9714 21.4286 2,279,200
08/14/2014 21.0667 21.1714 20.9333 20.9429 917,932
08/13/2014 21.0381 21.141 20.8762 20.9429 867,552
08/12/2014 20.6857 21.0381 20.6762 20.9429 875,576
08/11/2014 20.7143 20.7238 20.4381 20.6571 729,776
08/08/2014 20.419 20.6571 20.3714 20.4762 749,793
08/07/2014 20.2381 20.5143 20.2095 20.4762 914,579
08/06/2014 19.7143 20.2381 19.7143 20.1714 1,246,233
08/05/2014 19.8476 20.0952 19.7048 19.7524 1,002,910
08/04/2014 19.5143 19.9905 19.3238 19.8952 1,101,969
08/01/2014 19.5238 19.8552 19.4048 19.5048 1,020,136
07/31/2014 19.2381 19.719 19.0571 19.5524 1,033,909
07/30/2014 19.5429 19.5619 19.2619 19.381 571,350
07/29/2014 19.2571 19.581 19.2476 19.4476 875,381
07/28/2014 19.5333 19.6 19.1048 19.2762 848,817
07/25/2014 19.619 19.7143 19.419 19.5333 669,731
07/24/2014 19.8381 19.9333 19.6476 19.7238 433,740
07/23/2014 19.9048 20.0095 19.7619 19.7619 428,107
07/22/2014 19.8857 20.1524 19.8571 19.8762 767,180
07/21/2014 19.6381 20.019 19.581 19.8952 799,762
07/18/2014 19.5333 19.8476 19.5333 19.8381 796,336
07/17/2014 19.3333 19.8 19.3333 19.6 1,498,276
07/16/2014 19.7429 19.819 19.3333 19.381 1,078,805
07/15/2014 20.0381 20.0595 19.6476 19.6667 1,083,010
07/14/2014 20 20.3048 19.9429 20.1238 809,342
07/11/2014 20 20.1429 19.4952 19.8762 800,790
07/10/2014 19.4667 19.781 19.3333 19.7143 806,678
07/09/2014 19.5905 19.7524 19.4095 19.5048 773,922
07/08/2014 19.4476 19.6095 19.3333 19.5048 1,306,827
07/07/2014 19.8762 19.9524 19.4476 19.5429 1,030,252
07/03/2014 19.8095 20.1048 19.7524 19.9143 371,702
07/02/2014 19.5333 19.8095 19.5333 19.6762 503,778
07/01/2014 19.781 19.8095 19.5333 19.5429 975,103
06/30/2014 19.9143 20.0857 19.6762 19.6952 666,898
06/27/2014 19.6476 20.0095 19.5048 19.981 853,848
06/26/2014 19.4952 19.7143 19.381 19.7143 564,277
06/25/2014 19.619 19.6857 19.4857 19.6 596,400
06/24/2014 19.7619 19.8095 19.5857 19.7238 1,245,364
06/23/2014 20.2381 20.3524 19.8476 19.9048 951,146
06/20/2014 20.4381 20.4476 20.1524 20.3048 1,071,102
06/19/2014 20.1238 20.4667 20.0667 20.3429 834,641
06/18/2014 20.2381 20.3429 19.8476 20.0381 784,386
06/17/2014 19.6095 20.2286 19.5238 20.1619 1,269,664
06/16/2014 19.6571 19.7333 19.4667 19.581 912,097
06/13/2014 19.5714 19.8095 19.4571 19.6667 1,029,408
06/12/2014 19.2476 19.5524 19.1095 19.5429 1,235,398
06/11/2014 19.5524 19.6 19.1762 19.2381 1,141,888
06/10/2014 19.8571 19.981 19.6952 19.9048 1,254,335
06/09/2014 19.6857 19.9238 19.6095 19.8571 963,935
06/06/2014 19.5714 19.7238 19.3905 19.6952 783,402
06/05/2014 19.3333 19.6762 19.0571 19.5238 1,373,052
06/04/2014 19.0476 19.1619 18.8571 18.9905 828,022
06/03/2014 19.2857 19.3238 19.0476 19.0667 739,329
06/02/2014 19.9524 19.9524 19.3048 19.3714 892,220
05/30/2014 19.6952 19.9333 19.6952 19.9143 1,063,257
05/29/2014 19.2952 19.7524 19.2762 19.7238 645,336
05/28/2014 19.3429 19.4095 19.1238 19.1905 503,787
05/27/2014 19.1714 19.419 19.1714 19.381 510,965
05/23/2014 19.1429 19.2856 19.019 19.1714 726,081
05/22/2014 19.0952 19.2667 18.8095 19.1429 1,295,536
05/21/2014 18.581 19.2381 18.5714 19.1429 1,454,238
05/20/2014 18.819 18.819 18.4571 18.5714 1,211,800
05/19/2014 18.7048 19.0571 18.6762 18.8762 1,514,812
05/16/2014 18.619 18.8 18.4952 18.7048 649,963
05/15/2014 18.8571 18.9524 18.4762 18.6571 1,443,509
05/14/2014 19.2286 19.2476 18.7333 18.8762 1,931,412
05/13/2014 20.2 20.2633 19.0762 19.219 2,333,448
05/12/2014 20 20.4667 19.9333 20.4095 1,157,268
05/09/2014 20.1143 20.2095 19.8762 19.9048 797,203
05/08/2014 20.2667 20.4381 20.1143 20.181 805,672
05/07/2014 20.2476 20.4762 20.0952 20.2952 795,254
05/06/2014 20.2 20.4762 20.1333 20.1524 1,077,806
05/05/2014 20.0476 20.3429 20.0095 20.2 943,308
05/02/2014 20.4762 20.4857 20.0476 20.1524 827,056
05/01/2014 20.3143 20.4476 20.1143 20.4381 765,830
04/30/2014 20.1143 20.3619 19.9905 20.2857 1,127,374
04/29/2014 20.0286 20.7238 19.9048 20.1619 1,015,789
04/28/2014 19.8 20.2381 19.8 19.8857 978,398
04/25/2014 19.6762 19.8667 19.5619 19.7524 725,031
04/24/2014 19.6667 19.8667 19.6095 19.6762 812,835
04/23/2014 19.8286 20.1667 19.5905 19.6095 763,505
04/22/2014 19.9143 20.0762 19.7571 19.8571 901,097
04/21/2014 19.9238 20.019 19.7048 19.9238 1,366,054
04/17/2014 19.9048 19.9714 19.6857 19.8762 992,792
04/16/2014 19.5714 20.0667 19.4762 20 831,731
04/15/2014 19.6762 19.8 19.3086 19.4381 737,878
04/14/2014 19.5524 19.7905 19.4095 19.6 670,086
04/11/2014 19.4286 19.6286 18.5714 19.4095 1,248,618
04/10/2014 19.8286 20.0667 19.581 19.6476 1,080,163
04/09/2014 19.9048 19.9905 19.4857 19.9143 1,854,201
04/08/2014 19.9429 20.1143 19.8286 19.8952 1,325,266
04/07/2014 20.1143 20.3048 19.8762 19.9429 1,038,624
04/04/2014 20.3048 20.4857 20 20.1143 951,802
04/03/2014 20.4286 20.5333 20.1429 20.2667 1,067,057
04/02/2014 20.4857 20.5048 20.219 20.3238 863,737
04/01/2014 20.581 20.8095 20.381 20.5238 967,537
03/31/2014 20.2286 20.6438 20.1333 20.5143 1,410,996
03/28/2014 19.9905 20.1905 19.8571 20.0952 1,022,442
03/27/2014 20.1333 20.2105 19.8857 19.8952 976,109
03/26/2014 20.2857 20.3143 20.0571 20.0762 901,313
03/25/2014 20.0667 20.3714 20 20.219 1,015,075
03/24/2014 20.1333 20.3333 19.8476 20.0286 1,637,829
03/21/2014 20.2952 20.4857 19.9905 20.0857 1,722,483
03/20/2014 19.6857 20.381 19.6 20.3238 2,399,362
03/19/2014 19.9905 20.2095 19.4 19.7143 6,924,516
03/18/2014 19.9619 20.7143 19.5524 20.6952 1,634,417
03/17/2014 20.5238 20.7048 20.2381 20.3429 1,864,071
03/14/2014 19.9619 20.4571 19.9619 20.4095 875,250
03/13/2014 20 20.2667 19.781 19.9619 942,703
03/12/2014 19.8762 20.0476 19.7714 19.8952 788,337
03/11/2014 20.0571 20.0952 19.8286 19.9619 939,176
03/10/2014 19.7905 20.1238 19.7714 20 1,431,295
03/07/2014 19.6476 19.881 19.4667 19.7619 1,011,050
03/06/2014 19.8571 19.9619 18.6571 19.5048 2,772,072
03/05/2014 20 20.2476 19.7619 19.9048 1,181,024
03/04/2014 19.1905 20.7048 19.0381 19.9714 3,565,171
03/03/2014 18.4476 19.6476 18.4476 19.2952 1,925,553
02/28/2014 18.7619 18.9429 18.4952 18.6 1,183,261
02/27/2014 18.4 18.7333 18.0286 18.7333 658,937
02/26/2014 18.7238 18.7307 18.3714 18.419 1,253,077
02/25/2014 18.2381 18.8667 18.2286 18.7524 1,321,160
02/24/2014 18.0381 18.235 18.0095 18.2 860,207
02/21/2014 18.0571 18.1333 17.9238 18.0476 778,549
02/20/2014 17.8571 18.0571 17.8571 18.0286 1,765,115
02/19/2014 17.9238 18.0905 17.819 17.8857 868,805
02/18/2014 17.9238 18.2571 17.8762 17.981 893,890
02/14/2014 17.6 17.9238 17.4857 17.9048 629,186
02/13/2014 17.3524 17.5905 17.3524 17.5905 423,687
02/12/2014 17.4095 17.4286 17.2381 17.4286 710,367
02/11/2014 17.2667 17.5714 17.1905 17.4095 705,890
02/10/2014 17.2667 17.3144 17.1048 17.2667 429,780
02/07/2014 17.0857 17.3619 17.0571 17.2857 589,772
02/06/2014 16.9714 17.3426 16.9714 17.0667 555,780
02/05/2014 16.9048 17.0667 16.7905 16.9714 621,129
02/04/2014 16.7143 17.0667 16.6952 16.9333 976,510
02/03/2014 17.0476 17.1 16.5905 16.6667 1,479,026
01/31/2014 17.0667 17.1914 16.9238 17.0095 961,679
01/30/2014 17.181 17.4571 17.1143 17.2381 1,218,418
01/29/2014 17.2286 17.2571 17.0095 17.1524 714,294
01/28/2014 17.2381 17.3524 16.8095 17.3429 1,003,805
01/27/2014 17.3905 17.5048 17.1619 17.1714 948,087
01/24/2014 17.381 17.419 17.0322 17.2952 1,352,721
01/23/2014 17.4571 18.0571 17.3714 17.4762 3,596,986
01/22/2014 16.9429 17.781 16.8 17.4857 3,401,113
01/21/2014 15.8952 17.1748 15.8857 16.9429 4,938,822
01/17/2014 15.8571 15.8703 15.7238 15.819 363,553
01/16/2014 15.6762 15.8381 15.6667 15.8381 693,124
01/15/2014 15.6095 15.8 15.6095 15.7619 964,932
01/14/2014 15.5619 15.656 15.5619 15.6476 332,268
01/13/2014 15.5429 15.6476 15.4381 15.5905 464,588
01/10/2014 15.6667 15.6667 15.5143 15.6 367,166
01/09/2014 15.3905 15.5905 15.3619 15.5905 473,280
01/08/2014 15.5905 15.5905 15.381 15.3905 380,791
01/07/2014 15.4952 15.6667 15.4667 15.6381 703,578
01/06/2014 15.5714 15.581 15.4548 15.4952 312,508
01/03/2014 15.5714 15.6667 15.5143 15.5714 381,991
01/02/2014 15.581 15.6 15.4476 15.581 390,293
12/31/2013 15.7048 15.7048 15.581 15.5905 291,024
12/30/2013 15.6667 15.7048 15.5714 15.7048 379,548
12/27/2013 15.6762 15.6762 15.5524 15.6762 553,730
12/26/2013 15.5714 15.6571 15.5143 15.581 374,289
12/24/2013 15.6 15.6952 15.5714 15.581 277,627
12/23/2013 15.6476 15.6952 15.5714 15.6 489,430
12/20/2013 15.6095 15.7142 15.6 15.6381 844,809
12/19/2013 15.7143 15.7619 15.5238 15.5905 744,237
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?