Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	VGR	10.36	10.395	10.23	10.27	-0.07	815,409	4,119	8.90	10.61
2024-04-25	Z	VGR	10.41	10.45	10.24	10.33	-0.12	767,197	3,485	9.29	11.48
2024-04-24	Z	VGR	10.43	10.45	10.28	10.44	-0.015	747,497	4,583	10.32	10.61
2024-04-23	Z	VGR	10.41	10.56	10.40	10.45	0.01	842,806	6,072	9.55	11.48
2024-04-22	Z	VGR	10.36	10.515	10.26	10.44	0.16	1,568,666	5,076	8.90	10.52
2024-04-19	Z	VGR	10.02	10.315	10.02	10.28	0.24	1,104,003	6,045	9.10	10.61
2024-04-18	Z	VGR	10.01	10.05	9.95	10.04	0.06	1,067,726	6,208	9.01	10.61
2024-04-17	Z	VGR	10.10	10.10	9.99	9.99	-0.025	1,060,974	6,453	9.06	11.03
2024-04-16	Z	VGR	9.91	10.035	9.84	10.02	0.08	1,227,012	6,130	9.17	10.61
2024-04-15	Z	VGR	9.90	9.96	9.8025	9.94	0.09	838,197	4,264	8.98	11.49
2024-04-12	Z	VGR	9.90	9.995	9.81	9.85	-0.09	739,362	4,335	8.99	10.61
2024-04-11	Z	VGR	10.09	10.14	9.85	9.93	-0.08	1,062,928	4,180	9.93	9.95
2024-04-10	Z	VGR	10.21	10.215	9.91	10.01	-0.35	1,414,880	5,526	10.00	10.61
2024-04-09	Z	VGR	10.30	10.42	10.299	10.36	0.059	741,301	3,449	9.42	10.61
2024-04-08	Z	VGR	10.28	10.485	10.28	10.30	0.05	691,121	4,909	10.30	10.61
2024-04-05	Z	VGR	10.28	10.34	10.22	10.25	-0.0425	605,635	3,672	10.14	10.52
2024-04-04	Z	VGR	10.40	10.46	10.23	10.30	-0.035	903,582	3,285	10.00	12.54
2024-04-03	Z	VGR	10.52	10.555	10.28	10.34	-0.21	1,115,609	4,926	10.30	10.61
2024-04-02	Z	VGR	10.65	10.68	10.485	10.55	-0.165	1,221,831	7,360	9.56	11.58
2024-04-01	Z	VGR	11.00	11.00	10.71	10.71	-0.25	781,242	4,476	9.79	11.25
2024-03-29	Z	VGR	10.96	11.065	10.89	10.96	0.04	0	0	10.22	11.25
2024-03-28	Z	VGR	10.96	11.065	10.89	10.96	0.04	933,852	4,205	10.22	11.25
2024-03-27	Z	VGR	10.75	10.92	10.66	10.91	0.25	896,794	3,680	10.40	11.45
2024-03-26	Z	VGR	10.75	10.78	10.59	10.67	-0.05	754,145	3,562	10.39	11.25
2024-03-25	Z	VGR	10.88	10.91	10.69	10.71	-0.085	613,513	3,268	10.72	11.25
2024-03-22	Z	VGR	11.03	11.03	10.75	10.80	-0.22	816,294	3,818	9.80	11.25
2024-03-21	Z	VGR	10.90	11.30	10.84	11.02	0.11	1,180,745	4,151	10.95	12.14
2024-03-20	Z	VGR	10.80	10.95	10.69	10.90	0.05	752,684	3,386	10.24	11.00
2024-03-19	Z	VGR	10.70	10.91	10.67	10.85	0.07	884,109	4,590	10.45	11.41
2024-03-18	Z	VGR	10.79	10.885	10.6308	10.78		986,629	3,720	9.34	11.94
2024-03-15	Z	VGR	10.75	10.93	10.69	10.79	-0.04	1,879,343	4,494	9.87	11.94
2024-03-14	Z	VGR	11.14	11.23	10.73	10.82	-0.34	1,066,184	4,460	10.04	11.94
2024-03-13	Z	VGR	11.20	11.28	11.125	11.17	-0.035	782,337	3,723	11.17	12.02
2024-03-12	Z	VGR	11.15	11.30	11.035	11.20	0.09	910,385	4,459	10.94	11.19
2024-03-11	Z	VGR	11.09	11.20	11.01	11.11	-0.01	730,994	3,371	10.94	11.91
2024-03-08	Z	VGR	11.09	11.195	11.06	11.13	0.10	701,600	3,411	11.06	11.35
2024-03-07	Z	VGR	11.00	11.14	10.95	11.04	0.11	689,968	4,203	10.42	12.02
2024-03-06	Z	VGR	10.91	11.04	10.86	10.93	0.08	1,013,976	5,087	10.94	11.86
2024-03-05	Z	VGR	10.89	11.035	10.815	10.85	-0.06	1,018,112	4,518	9.91	11.99
2024-03-04	Z	VGR	10.79	10.95	10.72	10.92	0.1025	1,111,297	4,782	10.04	11.83
2024-03-01	Z	VGR	10.94	10.965	10.70	10.845	-0.115	1,287,719	4,428	9.88	12.09
2024-02-29	Z	VGR	11.31	11.33	11.065	11.16	-0.005	1,252,233	4,814	10.17	12.26
2024-02-28	Z	VGR	11.12	11.22	11.05	11.16	-0.005	746,969	3,698	10.17	12.32
2024-02-27	Z	VGR	11.31	11.38	11.125	11.16	-0.115	787,119	4,382	10.17	13.17
2024-02-26	Z	VGR	11.25	11.35	11.15	11.28	0.025	657,753	4,164	10.12	12.26
2024-02-23	Z	VGR	11.19	11.30	11.105	11.26	0.075	939,863	3,163	10.02	12.31
2024-02-22	Z	VGR	11.10	11.265	11.01	11.19	0.06	844,613	3,382	10.08	11.91
2024-02-21	Z	VGR	11.13	11.20	11.01	11.12	0.039	987,236	4,236	10.06	11.27
2024-02-20	Z	VGR	11.27	11.50	11.00	11.09	-0.2375	1,561,396	6,508	11.09	12.14
2024-02-19	Z	VGR	11.21	11.425	11.07	11.33	0.045	0	0	11.20	12.54
2024-02-16	Z	VGR	11.21	11.425	11.07	11.33	0.045	1,106,008	5,176	11.20	12.54
2024-02-15	Z	VGR	11.76	11.76	11.12	11.29	-0.48	2,339,131	7,448	11.30	11.44
2024-02-14	Z	VGR	10.74	11.79	10.4263	11.77	1.554	2,822,554	9,866	11.53	11.75
2024-02-13	Z	VGR	10.24	10.355	10.135	10.22	-0.28	1,565,844	5,736	10.31	11.28
2024-02-12	Z	VGR	10.04	10.565	9.99	10.50	0.569	2,355,647	6,844	9.98	10.75
2024-02-09	Z	VGR	9.98	9.98	9.80	9.95	0.04	1,363,759	5,292	8.93	10.75
2024-02-08	Z	VGR	10.06	10.0801	9.835	9.91	-0.16	2,905,182	6,290	9.93	10.85
2024-02-07	Z	VGR	10.40	10.40	10.05	10.06	-0.34	1,388,817	3,939	10.06	11.00
2024-02-06	Z	VGR	10.25	10.4508	10.18	10.39	0.145	628,979	2,972	10.23	10.75
2024-02-05	Z	VGR	10.35	10.41	10.21	10.25	-0.185	568,313	2,725	9.33	11.47
2024-02-02	Z	VGR	10.54	10.58	10.40	10.44	-0.215	580,123	2,762	9.42	11.07
2024-02-01	Z	VGR	10.48	10.67	10.45	10.66	0.19	706,037	2,896	10.50	10.75
2024-01-31	Z	VGR	10.79	10.80	10.44	10.47	-0.34	770,831	3,244	10.37	11.77
2024-01-30	Z	VGR	10.77	10.83	10.70	10.80	-0.05	561,395	2,897	10.00	11.93