Historical Stock Prices

VGR 
$22.79
*  
0.11
0.48%
Get VGR Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-FEB-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 22.88 23 22.63 22.79 482,926
02/04/2016 22.93 23.07 22.67 22.9 509,518
02/03/2016 23.45 23.54 22.88 23.05 539,955
02/02/2016 23.33 23.42 23.08 23.31 558,496
02/01/2016 23.27 23.65 23.2101 23.57 1,532,123
01/29/2016 22.99 23.43 22.99 23.32 994,143
01/28/2016 22.71 22.96 22.58 22.88 275,344
01/27/2016 22.59 22.85 22.38 22.57 453,370
01/26/2016 22.6 22.92 22.52 22.6 565,903
01/25/2016 23 23.03 22.62 22.64 456,612
01/22/2016 22.73 23.12 22.54 22.97 803,225
01/21/2016 22.56 22.6793 22.3 22.45 722,648
01/20/2016 22.5 22.64 21.81 22.44 792,281
01/19/2016 22.84 23.16 22.5711 22.76 610,296
01/15/2016 22.96 23.19 22.66 22.78 731,098
01/14/2016 23.18 23.475 22.76 23.41 701,538
01/13/2016 23.21 23.58 22.9 23.05 959,942
01/12/2016 23.17 23.21 22.74 23.13 1,037,932
01/11/2016 22.61 23.13 22.61 23.07 741,514
01/08/2016 23 23.03 22.41 22.61 1,148,241
01/07/2016 22.85 23.1736 22.78 22.97 939,681
01/06/2016 23.03 23.35 22.91 23.03 778,088
01/05/2016 23.09 23.35 23.03 23.19 554,559
01/04/2016 23.33 23.342 22.95 23.08 665,251
12/31/2015 23.78 23.87 23.563 23.59 484,163
12/30/2015 23.99 24.17 23.8 23.93 488,130
12/29/2015 23.96 24.21 23.855 23.98 451,033
12/28/2015 23.8 23.92 23.64 23.86 368,753
12/24/2015 24.05 24.05 23.8 23.86 179,787
12/23/2015 23.66 24.16 23.55 24.03 547,279
12/22/2015 23.35 23.58 23.28 23.56 476,248
12/21/2015 23.09 23.33 23 23.32 578,091
12/18/2015 23.21 23.25 22.8 22.92 2,803,086
12/17/2015 23.56 23.645 23.23 23.25 594,546
12/16/2015 23.43 23.62 23.22 23.57 731,106
12/15/2015 23.31 23.365 23.02 23.31 673,591
12/14/2015 23.04 23.25 22.619 23.15 822,498
12/11/2015 23.21 23.57 22.89 23.08 1,137,278
12/10/2015 24.42 24.49 23.54 23.73 1,167,016
12/09/2015 24.83 24.83 24.245 24.42 568,754
12/08/2015 24.74 24.9299 24.4502 24.85 516,780
12/07/2015 25.48 25.48 24.65 24.86 811,315
12/04/2015 25.31 25.5999 25.2 25.43 426,380
12/03/2015 25.39 25.58 25.11 25.31 484,564
12/02/2015 25.29 25.46 25.23 25.41 472,064
12/01/2015 25.34 25.36 25.13 25.28 379,466
11/30/2015 25.28 25.5134 25.2037 25.31 877,530
11/27/2015 25.06 25.22 25.01 25.16 229,068
11/25/2015 25.1 25.12 24.95 25.06 312,396
11/24/2015 24.78 25.09 24.75 25.05 393,496
11/23/2015 24.85 24.94 24.67 24.86 561,433
11/20/2015 24.63 24.9 24.4631 24.72 406,740
11/19/2015 24.41 24.64 24.265 24.51 427,410
11/18/2015 24.12 24.36 23.92 24.35 470,409
11/17/2015 24.17 24.28 24.06 24.13 523,609
11/16/2015 23.85 24.15 23.85 24.09 313,780
11/13/2015 23.8 23.97 23.8 23.9 401,360
11/12/2015 24.06 24.1 23.75 23.88 472,985
11/11/2015 24 24.42 23.99 24.14 596,432
11/10/2015 23.7 23.94 23.554 23.94 668,555
11/09/2015 23.65 23.778 23.54 23.74 697,618
11/06/2015 23.61 23.77 23.2 23.74 749,383
11/05/2015 23.27 23.71 23.14 23.69 544,559
11/04/2015 23.19 23.43 23.12 23.26 730,005
11/03/2015 23.8 24.17 23.06 23.18 1,708,285
11/02/2015 24.25 24.39 24.1178 24.14 536,702
10/30/2015 24.65 24.688 24.16 24.25 498,233
10/29/2015 24.7 24.71 24.47 24.57 483,529
10/28/2015 24.24 24.71 24.23 24.7 1,297,286
10/27/2015 24.2 24.32 24.03 24.14 528,762
10/26/2015 24.27 24.39 24.15 24.25 473,906
10/23/2015 24.2 24.24 23.91 24.24 662,093
10/22/2015 23.85 24.05 23.58 24.04 925,570
10/21/2015 23.65 23.8 23.59 23.67 364,310
10/20/2015 23.8 23.8 23.57 23.6 1,271,223
10/19/2015 23.82 23.85 23.66 23.79 424,241
10/16/2015 23.56 23.99 23.56 23.85 543,729
10/15/2015 23.43 23.53 23.16 23.53 476,928
10/14/2015 23.63 23.77 23.19 23.25 575,015
10/13/2015 23.9 23.98 23.65 23.65 368,815
10/12/2015 23.38 23.94 23.38 23.9 531,624
10/09/2015 23.38 23.57 23.23 23.36 613,035
10/08/2015 22.88 23.37 22.79 23.32 661,456
10/07/2015 22.93 23.14 22.73 22.91 596,657
10/06/2015 23.06 23.1 22.7198 22.83 827,934
10/05/2015 22.93 23.15 22.77 23.12 534,943
10/02/2015 22.35 22.74 22.13 22.74 464,968
10/01/2015 22.62 22.7 22.46 22.54 588,736
09/30/2015 22.47 22.68 22.31 22.61 649,435
09/29/2015 22.72 22.765 22.22 22.35 748,180
09/28/2015 22.86 22.97 22.595 22.66 709,589
09/25/2015 23.07 23.37 22.82 22.86 627,956
09/24/2015 23.12 23.1936 22.91 22.98 473,274
09/23/2015 23.13 23.32 23.03 23.16 415,325
09/22/2015 23.02 23.12 22.79 23.02 480,656
09/21/2015 23.13 23.31 22.95 23.18 471,508
09/18/2015 22.87 23.24 22.7 23 1,127,045
09/17/2015 23.05 23.43 22.96 23.12 515,266
09/16/2015 22.73 23.02 22.656 22.99 457,440
09/15/2015 22.59 22.6899 22.03 22.58 666,379
09/14/2015 22.97 23.18 22.18 22.53 1,019,253
09/11/2015 22.8381 22.9237 22.6286 22.819 732,600
09/10/2015 22.619 22.981 22.619 22.8952 1,459,414
09/09/2015 23.1429 23.2286 22.619 22.6381 931,002
09/08/2015 23.1524 23.2381 22.7238 23.0381 828,952
09/04/2015 23.1143 23.2389 22.7781 22.8667 638,043
09/03/2015 22.7619 23.3238 22.7333 23.2667 777,281
09/02/2015 22.419 22.6762 22.3524 22.6476 498,052
09/01/2015 22.3905 22.4476 22.1524 22.2762 636,530
08/31/2015 22.7429 22.819 22.5143 22.6952 511,093
08/28/2015 22.6571 22.8571 22.5429 22.8095 397,930
08/27/2015 22.5429 22.8952 22.3976 22.7524 653,638
08/26/2015 22.4 22.5143 21.8857 22.419 837,672
08/25/2015 22.7048 22.7048 21.9905 22 923,730
08/24/2015 21.4667 22.5524 21.1429 22.1143 1,505,806
08/21/2015 23.1048 23.3048 22.5305 22.8952 942,870
08/20/2015 23.6571 23.781 23.4571 23.4857 378,945
08/19/2015 23.9048 23.9524 23.6667 23.7714 283,008
08/18/2015 24.0762 24.2667 23.9333 23.9619 321,738
08/17/2015 23.8095 24.1419 23.7558 24.1143 336,181
08/14/2015 23.9905 24.1143 23.4571 23.8952 484,694
08/13/2015 23.9619 24.2 23.7429 24.019 397,350
08/12/2015 23.6286 23.9714 23.4476 23.9238 431,307
08/11/2015 23.8286 23.9048 23.6387 23.7333 642,913
08/10/2015 23.8857 24.0667 23.781 23.8762 488,302
08/07/2015 24.0381 24.0527 23.7333 23.781 726,057
08/06/2015 24.581 24.6 24.0476 24.1524 676,449
08/05/2015 24.4381 24.6381 24.2667 24.4857 462,964
08/04/2015 24.181 24.4381 24.1478 24.3238 522,955
08/03/2015 24.1238 24.2286 24.0095 24.181 558,955
07/31/2015 24.2 24.2571 24.0095 24.1143 798,210
07/30/2015 23.4 24.1905 23.3333 24.0476 889,588
07/29/2015 23.4667 23.8952 23.3714 23.6095 701,910
07/28/2015 23.0762 23.5429 23.0762 23.4571 1,130,440
07/27/2015 22.8476 23.0857 22.7143 23.019 736,773
07/24/2015 23.2476 23.3048 22.9333 22.9714 1,393,294
07/23/2015 23.4095 23.5143 23.2114 23.3143 487,931
07/22/2015 23.4762 23.5333 23.3857 23.4476 845,079
07/21/2015 23.619 23.7429 23.4762 23.5143 589,891
07/20/2015 23.5429 23.6905 23.381 23.6476 888,976
07/17/2015 23.5143 23.619 23.3143 23.5619 1,829,143
07/16/2015 23.1905 23.619 23.1429 23.581 1,146,967
07/15/2015 23.1524 23.1714 22.9333 23.1429 400,433
07/14/2015 22.8095 23.0571 22.8006 23.0381 330,092
07/13/2015 22.8571 23.0667 22.8095 22.8571 393,734
07/10/2015 22.6381 22.8476 22.6095 22.781 350,509
07/09/2015 22.819 22.8381 22.4667 22.5048 497,876
07/08/2015 22.6857 22.8571 22.5819 22.6381 458,146
07/07/2015 22.619 22.8429 22.5048 22.781 626,302
07/06/2015 22.0952 22.6571 22.0952 22.6095 718,558
07/02/2015 22.3905 22.4476 22.1714 22.2476 375,691
07/01/2015 22.4381 22.5428 22.2571 22.381 676,985
06/30/2015 22.4381 22.5429 22.2476 22.3429 1,042,847
06/29/2015 22.3429 22.5238 22.2286 22.2381 773,148
06/26/2015 22.2476 22.5333 22.181 22.5143 1,662,111
06/25/2015 22.0952 22.381 22.0381 22.1714 823,189
06/24/2015 21.981 22.1333 21.981 22.0762 628,047
06/23/2015 22.019 22.0762 21.9048 21.9905 523,389
06/22/2015 21.981 22.1429 21.9714 22.0381 478,589
06/19/2015 21.9048 21.9486 21.8095 21.9143 1,021,199
06/18/2015 21.6381 22.0475 21.5905 21.8667 881,712
06/17/2015 21.4667 21.6476 21.3714 21.6381 918,366
06/16/2015 21.0762 21.4752 21.0095 21.4095 712,748
06/15/2015 21 21.1048 20.8476 21.0476 788,497
06/12/2015 21.2952 21.4571 21.1905 21.4286 720,867
06/11/2015 21.4286 21.5133 21.2 21.3048 682,979
06/10/2015 21.0952 21.4667 21.0667 21.419 756,360
06/09/2015 20.9714 21.1619 20.9143 21.0857 558,159
06/08/2015 20.9048 21.1048 20.8571 21 794,220
06/05/2015 21.0476 21.0667 20.7714 20.8952 645,800
06/04/2015 21.1048 21.2095 21 21.0381 483,101
06/03/2015 20.9714 21.1619 20.8762 21.1429 966,113
06/02/2015 21.0286 21.0857 20.819 20.8857 407,858
06/01/2015 21.1429 21.1905 20.8572 21.1238 404,942
05/29/2015 21.1714 21.3429 20.8523 21.0571 459,456
05/28/2015 21.0571 21.2476 21 21.2381 375,970
05/27/2015 20.819 21.1429 20.7143 21.0762 440,954
05/26/2015 20.9714 20.9905 20.581 20.7333 651,681
05/22/2015 21.1048 21.1429 20.9429 20.9524 863,280
05/21/2015 21.2286 21.2857 21.0571 21.1619 433,962
05/20/2015 21.2762 21.3524 21.219 21.2381 343,127
05/19/2015 21.2857 21.3143 21.1238 21.2 373,249
05/18/2015 21.4095 21.4095 21.1048 21.2381 448,002
05/15/2015 21.3619 21.581 21.2095 21.4 530,290
05/14/2015 21.0476 21.4762 21.0476 21.4571 804,582
05/13/2015 21.1143 21.2 20.8552 20.9714 684,600
05/12/2015 20.9905 21.2571 20.8857 21.0571 611,374
05/11/2015 21.2667 21.4286 21 21.1333 893,127
05/08/2015 21.3524 21.5333 21.2438 21.3143 414,078
05/07/2015 20.9048 21.2476 20.8667 21.2286 582,973
05/06/2015 21.1619 21.1667 20.7714 20.981 710,375
05/05/2015 21.2286 21.2667 21.0381 21.1143 847,477
05/04/2015 21.1619 21.2476 20.9048 21.2095 682,977
05/01/2015 21.0952 21.2952 20.9143 21.1048 707,479
04/30/2015 21.5905 21.619 21 21.0952 737,316
04/29/2015 21.2571 21.4429 21.1048 21.1143 781,545
04/28/2015 21.4095 21.4286 21.219 21.3143 496,148
04/27/2015 21.5429 21.5524 21.3238 21.381 550,693
04/24/2015 21.4762 21.5809 21.3524 21.5238 358,265
04/23/2015 21.4095 21.5333 21.2714 21.4571 278,710
04/22/2015 21.3524 21.4381 21.2381 21.4286 543,768
04/21/2015 21.5238 21.581 21.2857 21.419 355,398
04/20/2015 21.3905 21.6143 21.2867 21.5238 581,132
04/17/2015 21.1619 21.319 21.1238 21.2857 471,897
04/16/2015 21 21.3619 20.8476 21.2667 583,661
04/15/2015 21.0857 21.1524 20.8476 20.9048 378,671
04/14/2015 20.981 21.0461 20.7524 20.9714 461,195
04/13/2015 21.0286 21.1869 20.9524 21.0095 297,618
04/10/2015 21.1333 21.2952 21.0381 21.0571 343,410
04/09/2015 21.0667 21.1357 20.8286 21.0476 368,421
04/08/2015 21.019 21.1522 20.9048 21.0476 361,922
04/07/2015 21.2667 21.2857 20.9714 20.9905 514,042
04/06/2015 21.0857 21.3238 21.0667 21.2571 638,346
04/02/2015 21.0571 21.2571 21.0429 21.2286 529,639
04/01/2015 20.8667 20.9714 20.719 20.9524 545,480
03/31/2015 20.9905 21.1333 20.7619 20.9238 619,465
03/30/2015 21.2095 21.3429 20.8857 20.9905 694,785
03/27/2015 20.8571 21.2 20.7429 21.1619 941,885
03/26/2015 20.7714 20.9705 20.4857 20.8571 1,158,125
03/25/2015 20.6 20.8381 20.5429 20.7524 1,092,464
03/24/2015 20.6381 20.7333 20.419 20.6 605,267
03/23/2015 20.5048 20.8857 20.4571 20.6381 880,034
03/20/2015 20.4476 20.6857 20.2857 20.5429 1,493,231
03/19/2015 20.0667 20.6381 20.0667 20.2857 608,886
03/18/2015 20.0286 20.3238 19.6381 20.1619 819,796
03/17/2015 20.0476 20.181 19.7714 20 1,001,483
03/16/2015 20.2 20.219 19.7905 20.0286 917,370
03/13/2015 20.9714 21.0381 20.2667 20.3714 1,563,543
03/12/2015 20.9429 21.1905 20.8381 21.0476 832,500
03/11/2015 21 21.1333 20.7238 20.8381 683,386
03/10/2015 21.1143 21.4095 20.8095 20.9905 1,287,041
03/09/2015 21.419 21.5143 21.2476 21.2952 675,083
03/06/2015 21.4857 21.6286 21.0476 21.4286 1,074,640
03/05/2015 21.9714 21.981 21.4762 21.6762 865,250
03/04/2015 22.0667 22.0667 21.781 21.8857 658,240
03/03/2015 21.581 22.162 21.419 22.0952 1,106,646
03/02/2015 22.1905 22.1905 21.2 21.419 1,208,658
02/27/2015 21.7619 22.181 21.6286 21.9524 1,056,731
02/26/2015 21.8667 21.9048 21.5238 21.6571 607,114
02/25/2015 21.9524 22.0667 21.7619 21.8286 788,801
02/24/2015 22.0286 22.1143 21.9048 22 430,370
02/23/2015 22.1333 22.1333 21.8571 22.019 610,047
02/20/2015 21.9714 22.1667 21.8094 22.0952 751,675
02/19/2015 21.6952 22.1714 21.6857 21.9524 702,168
02/18/2015 21.619 21.7048 21.4952 21.6667 594,174
02/17/2015 21.4857 21.7333 21.4476 21.6476 450,345
02/13/2015 21.6857 21.6857 21.3076 21.4476 450,075
02/12/2015 21.619 21.819 21.5905 21.6952 420,627
02/11/2015 21.419 21.6286 21.2 21.5905 816,639
02/10/2015 21.3143 21.4667 21.1048 21.4286 425,978
02/09/2015 21.2667 21.4571 21.1524 21.1714 637,024
02/06/2015 21.5429 21.6857 21.2952 21.3143 657,308
02/05/2015 21.7143 21.7905 21.419 21.6381 709,194
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?