Historical Stock Prices

VGR 
$20.87
*  
0.17
0.82%
Get VGR Alerts
*Delayed - data as of Jul. 11, 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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
05/28/2014 20.31 20.38 20.08 20.15 479,797
05/27/2014 20.13 20.39 20.13 20.35 486,633
05/23/2014 20.1 20.2499 19.97 20.13 691,506
05/22/2014 20.05 20.23 19.75 20.1 1,233,844
05/21/2014 19.51 20.2 19.5 20.1 1,384,989
05/20/2014 19.76 19.76 19.38 19.5 1,154,095
05/19/2014 19.64 20.01 19.61 19.82 1,442,678
05/16/2014 19.55 19.74 19.42 19.64 619,012
05/15/2014 19.8 19.9 19.4 19.59 1,374,771
05/14/2014 20.19 20.21 19.67 19.82 1,839,440
05/13/2014 21.21 21.2765 20.03 20.18 2,222,332
05/12/2014 21 21.49 20.93 21.43 1,102,160
05/09/2014 21.12 21.22 20.87 20.9 759,241
05/08/2014 21.28 21.46 21.12 21.19 767,307
05/07/2014 21.26 21.5 21.1 21.31 757,385
05/06/2014 21.21 21.5 21.14 21.16 1,026,482
05/05/2014 21.05 21.36 21.01 21.21 898,389
05/02/2014 21.5 21.51 21.05 21.16 787,672
05/01/2014 21.33 21.47 21.12 21.46 729,362
04/30/2014 21.12 21.38 20.99 21.3 1,073,690
04/29/2014 21.03 21.76 20.9 21.17 967,418
04/28/2014 20.79 21.25 20.79 20.88 931,808
04/25/2014 20.66 20.86 20.54 20.74 690,506
04/24/2014 20.65 20.86 20.59 20.66 774,129
04/23/2014 20.82 21.175 20.57 20.59 727,148
04/22/2014 20.91 21.08 20.745 20.85 858,188
04/21/2014 20.92 21.02 20.69 20.92 1,301,004
04/17/2014 20.9 20.97 20.67 20.87 945,516
04/16/2014 20.55 21.07 20.45 21 792,125
04/15/2014 20.66 20.79 20.274 20.41 702,741
04/14/2014 20.53 20.78 20.38 20.58 638,177
04/11/2014 20.4 20.61 19.5 20.38 1,189,160
04/10/2014 20.82 21.07 20.56 20.63 1,028,727
04/09/2014 20.9 20.99 20.46 20.91 1,765,906
04/08/2014 20.94 21.12 20.82 20.89 1,262,158
04/07/2014 21.12 21.32 20.87 20.94 989,166
04/04/2014 21.32 21.51 21 21.12 906,478
04/03/2014 21.45 21.56 21.15 21.28 1,016,245
04/02/2014 21.51 21.53 21.23 21.34 822,607
04/01/2014 21.61 21.85 21.4 21.55 921,464
03/31/2014 21.24 21.676 21.14 21.54 1,343,806
03/28/2014 20.99 21.2 20.85 21.1 973,754
03/27/2014 21.14 21.221 20.88 20.89 929,628
03/26/2014 21.3 21.33 21.06 21.08 858,393
03/25/2014 21.07 21.39 21 21.23 966,738
03/24/2014 21.14 21.35 20.84 21.03 1,559,837
03/21/2014 21.31 21.51 20.99 21.09 1,640,460
03/20/2014 20.67 21.4 20.58 21.34 2,285,107
03/19/2014 20.99 21.22 20.37 20.7 6,594,777
03/18/2014 20.96 21.75 20.53 21.73 1,556,588
03/17/2014 21.55 21.74 21.25 21.36 1,775,306
03/14/2014 20.96 21.48 20.96 21.43 833,571
03/13/2014 21 21.28 20.77 20.96 897,812
03/12/2014 20.87 21.05 20.76 20.89 750,797
03/11/2014 21.06 21.1 20.82 20.96 894,453
03/10/2014 20.78 21.13 20.76 21 1,363,138
03/07/2014 20.63 20.875 20.44 20.75 962,905
03/06/2014 20.85 20.96 19.59 20.48 2,640,069
03/05/2014 21 21.26 20.75 20.9 1,124,785
03/04/2014 20.15 21.74 19.99 20.97 3,395,401
03/03/2014 19.37 20.63 19.37 20.26 1,833,860
02/28/2014 19.7 19.89 19.42 19.53 1,126,915
02/27/2014 19.32 19.67 18.93 19.67 627,559
02/26/2014 19.66 19.6672 19.29 19.34 1,193,407
02/25/2014 19.15 19.81 19.14 19.69 1,258,248
02/24/2014 18.94 19.1467 18.91 19.11 819,245
02/21/2014 18.96 19.04 18.82 18.95 741,475
02/20/2014 18.75 18.96 18.75 18.93 1,681,062
02/19/2014 18.82 18.995 18.71 18.78 827,433
02/18/2014 18.82 19.17 18.77 18.88 851,324
02/14/2014 18.48 18.82 18.36 18.8 599,225
02/13/2014 18.22 18.47 18.22 18.47 403,511
02/12/2014 18.28 18.3 18.1 18.3 676,540
02/11/2014 18.13 18.45 18.05 18.28 672,276
02/10/2014 18.13 18.1801 17.96 18.13 409,314
02/07/2014 17.94 18.23 17.91 18.15 561,688
02/06/2014 17.82 18.2097 17.82 17.92 529,314
02/05/2014 17.75 17.92 17.63 17.82 591,551
02/04/2014 17.55 17.92 17.53 17.78 930,010
02/03/2014 17.9 17.955 17.42 17.5 1,408,596
01/31/2014 17.92 18.051 17.77 17.86 915,885
01/30/2014 18.04 18.33 17.97 18.1 1,160,398
01/29/2014 18.09 18.12 17.86 18.01 680,280
01/28/2014 18.1 18.22 17.65 18.21 956,005
01/27/2014 18.26 18.38 18.02 18.03 902,940
01/24/2014 18.25 18.29 17.8838 18.16 1,288,306
01/23/2014 18.33 18.96 18.24 18.35 3,425,701
01/22/2014 17.79 18.67 17.64 18.36 3,239,155
01/21/2014 16.69 18.0335 16.68 17.79 4,703,640
01/17/2014 16.65 16.6638 16.51 16.61 346,241
01/16/2014 16.46 16.63 16.45 16.63 660,118
01/15/2014 16.39 16.59 16.39 16.55 918,983
01/14/2014 16.34 16.4388 16.34 16.43 316,446
01/13/2014 16.32 16.43 16.21 16.37 442,465
01/10/2014 16.45 16.45 16.29 16.38 349,682
01/09/2014 16.16 16.37 16.13 16.37 450,743
01/08/2014 16.37 16.37 16.15 16.16 362,658
01/07/2014 16.27 16.45 16.24 16.42 670,074
01/06/2014 16.35 16.36 16.2275 16.27 297,627
01/03/2014 16.35 16.45 16.29 16.35 363,801
01/02/2014 16.36 16.38 16.22 16.36 371,708
12/31/2013 16.49 16.49 16.36 16.37 277,166
12/30/2013 16.45 16.49 16.35 16.49 361,474
12/27/2013 16.46 16.46 16.33 16.46 527,362
12/26/2013 16.35 16.44 16.29 16.36 356,466
12/24/2013 16.38 16.48 16.35 16.36 264,407
12/23/2013 16.43 16.48 16.35 16.38 466,124
12/20/2013 16.39 16.4999 16.38 16.42 804,580
12/19/2013 16.5 16.55 16.3 16.37 708,797
12/18/2013 16.48 16.53 16.28 16.52 423,333
12/17/2013 16.43 16.49 16.308 16.45 360,000
12/16/2013 16.32 16.46 16.23 16.45 544,387
12/13/2013 16.38 16.5 16.29 16.31 330,061
12/12/2013 16.2 16.36 16.12 16.36 591,679
12/11/2013 16.21 16.36 16.15 16.23 531,890
12/10/2013 16.62 16.66 16.5 16.54 711,157
12/09/2013 16.69 16.69 16.53 16.67 482,114
12/06/2013 16.61 16.64 16.415 16.63 543,614
12/05/2013 16.57 16.59 16.43 16.47 347,656
12/04/2013 16.52 16.63 16.41 16.54 526,984
12/03/2013 16.31 16.53 16.31 16.53 647,814
12/02/2013 16.38 16.43 16.1933 16.28 507,516
11/29/2013 16.48 16.5 16.37 16.38 182,174
11/27/2013 16.4 16.49 16.34 16.42 234,782
11/26/2013 16.38 16.47 16.27 16.4 294,564
11/25/2013 16.37 16.47 16.28 16.33 244,577
11/22/2013 16.19 16.35 16.12 16.32 310,170
11/21/2013 16.2 16.25 16.01 16.16 412,380
11/20/2013 16.18 16.21 16.05 16.14 272,480
11/19/2013 16.19 16.2669 16.06 16.09 648,164
11/18/2013 16.46 16.5 16.19 16.23 729,583
11/15/2013 16.4 16.52 16.33 16.47 261,173
11/14/2013 16.37 16.56 16.33 16.42 416,779
11/13/2013 16.26 16.41 16.23 16.4 302,381
11/12/2013 16.25 16.3 16.11 16.29 214,251
11/11/2013 16.37 16.39 16.25 16.25 232,967
11/08/2013 16.11 16.38 16.07 16.37 376,017
11/07/2013 16.42 16.43 16.1 16.15 385,797
11/06/2013 16.36 16.43 16.2 16.35 316,216
11/05/2013 16.16 16.37 16.15 16.33 259,508
11/04/2013 16.42 16.45 16.2603 16.3 463,034
11/01/2013 16.2 16.43 16.15 16.43 610,270
10/31/2013 15.85 16.26 15.75 16.17 1,153,355
10/30/2013 16.52 16.55 15.94 15.95 819,392
10/29/2013 16.62 16.62 16.47 16.55 628,908
10/28/2013 16.6 16.73 16.56 16.67 270,035
10/25/2013 16.53 16.59 16.41 16.56 310,545
10/24/2013 16.6 16.67 16.42 16.48 342,899
10/23/2013 16.51 16.7 16.51 16.58 348,813
10/22/2013 16.4 16.585 16.3536 16.54 428,451
10/21/2013 16.4 16.43 16.33 16.39 249,907
10/18/2013 16.42 16.44 16.31 16.4 369,547
10/17/2013 16.3 16.41 16.25 16.39 370,613
10/16/2013 16.24 16.3 16.15 16.3 400,470
10/15/2013 16.34 16.35 16.17 16.22 360,583
10/14/2013 16.18 16.34 16.11 16.33 267,093
10/11/2013 16.1 16.27 16.02 16.27 402,015
10/10/2013 15.79 16.1 15.74 16.1 327,345
10/09/2013 15.75 15.85 15.62 15.64 293,612
10/08/2013 15.69 15.82 15.65 15.66 373,540
10/07/2013 15.7 15.86 15.5 15.74 332,653
10/04/2013 15.86 15.98 15.8 15.8 272,469
10/03/2013 15.98 16.03 15.88 15.9 509,497
10/02/2013 16 16.11 15.97 16.05 247,382
10/01/2013 16.05 16.12 16.01 16.07 329,550
09/30/2013 16.01 16.18 15.92 16.1 471,669
09/27/2013 16.26 16.31 16.1 16.14 338,859
09/26/2013 16.12 16.25 16.11 16.25 190,411
09/25/2013 16.28 16.322 16.12 16.12 372,316
09/24/2013 16.39 16.4293 16.3 16.31 334,437
09/23/2013 16.3 16.45 16.21 16.42 283,151
09/20/2013 16.34 16.4 16.21 16.35 617,802
09/19/2013 16.37 16.3998 16.16 16.29 403,218
09/18/2013 16.35 16.45 16.12 16.37 506,377
09/17/2013 16.19 16.35 16.17 16.35 310,624
09/16/2013 16.32 16.43 16.17 16.22 339,348
09/13/2013 16.08 16.35 16.05 16.18 553,034
09/12/2013 15.83 16.12 15.76 16.01 456,461
09/11/2013 16.1143 16.1714 16.0667 16.1238 458,849
09/10/2013 16.0095 16.1619 15.9906 16.1429 370,036
09/09/2013 15.8095 15.9619 15.7524 15.9619 331,772
09/06/2013 15.7619 15.7714 15.6286 15.7524 564,717
09/05/2013 15.7905 15.8857 15.6838 15.7333 505,737
09/04/2013 15.6667 15.8 15.6095 15.7905 348,063
09/03/2013 15.6857 15.7333 15.5048 15.619 327,030
08/30/2013 15.619 15.7333 15.5048 15.5524 208,770
08/29/2013 15.4762 15.6952 15.4476 15.6667 203,557
08/28/2013 15.5238 15.571 15.4286 15.4857 207,844
08/27/2013 15.5619 15.6286 15.4952 15.5333 329,717
08/26/2013 15.6857 15.781 15.6003 15.6476 242,723
08/23/2013 15.4952 15.6952 15.4952 15.6857 232,306
08/22/2013 15.3714 15.5048 15.3265 15.5048 192,310
08/21/2013 15.4095 15.4476 15.2952 15.3429 271,346
08/20/2013 15.3429 15.5238 15.2857 15.4 213,233
08/19/2013 15.2857 15.4476 15.2667 15.2857 289,996
08/16/2013 15.3429 15.4381 15.2571 15.2857 353,300
08/15/2013 15.7429 15.7714 15.381 15.3905 505,235
08/14/2013 15.819 15.8762 15.7429 15.8476 187,025
08/13/2013 15.8857 15.8987 15.7143 15.8095 247,676
08/12/2013 15.8571 15.9143 15.7429 15.9143 284,552
08/09/2013 16.0095 16.0286 15.8571 15.8952 208,482
08/08/2013 16.0571 16.0571 15.9143 15.9714 197,233
08/07/2013 16.019 16.019 15.881 15.9619 230,016
08/06/2013 16 16.0571 15.9143 16.019 240,390
08/05/2013 16.0762 16.0952 15.9714 16.0286 259,374
08/02/2013 16 16.0571 15.9065 16.0476 285,786
08/01/2013 15.9333 16.019 15.8286 15.9905 242,209
07/31/2013 16.0381 16.0857 15.8381 15.8571 361,108
07/30/2013 16.0571 16.1324 15.9048 15.9333 354,052
07/29/2013 15.7143 15.981 15.6 15.9714 1,010,691
07/26/2013 15.7619 15.8476 15.4857 15.7429 314,342
07/25/2013 15.6286 15.8952 15.6286 15.8476 305,835
07/24/2013 15.7143 15.7714 15.6095 15.6381 442,622
07/23/2013 15.8095 15.8286 15.6286 15.7333 247,360
07/22/2013 15.8095 15.8476 15.7524 15.8 224,825
07/19/2013 15.7333 15.9905 15.7238 15.8 554,190
07/18/2013 15.7714 15.7905 15.6381 15.7524 410,896
07/17/2013 15.8952 15.9333 15.781 15.8 402,022
07/16/2013 15.8571 15.9619 15.7714 15.8667 428,815
07/15/2013 15.819 15.9333 15.7905 15.8952 229,653
07/12/2013 15.9238 15.9238 15.781 15.8381 157,450
07/11/2013 15.8667 15.9333 15.7143 15.9143 568,910
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?