|
Closing price on 2/8/2022
|
|
| Open |
17.50 |
| High |
17.80 |
| Low |
17.30 |
| Volume |
21,300 |
| Split-adjusted Price |
17.80 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+0.20 / +1.14%
|
17.50
|
17.80
|
17.30
|
17.80
|
17.30
|
17.80
|
21,300
|
|
|
2/7/2022
|
+0.60 / +3.53%
|
17.00
|
19.30
|
17.00
|
17.60
|
17.60
|
17.60
|
49,700
|
|
|
1/28/2022
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
17.00
|
11,600
|
|
|
1/27/2022
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.90
|
17.00
|
3,500
|
|
|
1/26/2022
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.80
|
16.70
|
21,200
|
|
|
1/25/2022
|
-0.20 / -1.20%
|
16.70
|
17.00
|
16.40
|
16.50
|
16.60
|
16.50
|
11,600
|
|
|
1/24/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
16.70
|
11,700
|
|
|
1/21/2022
|
0.00 / 0.00%
|
16.20
|
16.90
|
16.20
|
16.70
|
16.70
|
16.70
|
18,700
|
|
|
1/20/2022
|
+0.70 / +4.32%
|
16.20
|
17.00
|
16.20
|
16.90
|
16.70
|
16.90
|
6,300
|
|
|
1/19/2022
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.20
|
16.20
|
16,500
|
|
|
1/18/2022
|
-0.80 / -4.76%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.20
|
16.00
|
46,700
|
|
|
1/17/2022
|
-0.10 / -0.58%
|
17.10
|
17.80
|
16.40
|
17.00
|
16.80
|
17.00
|
70,600
|
|
|
1/14/2022
|
-0.50 / -2.86%
|
17.50
|
18.00
|
17.00
|
17.00
|
17.10
|
17.00
|
102,300
|
|
|
1/13/2022
|
-0.10 / -0.54%
|
18.80
|
18.80
|
17.10
|
18.40
|
17.50
|
18.40
|
84,200
|
|
|
1/12/2022
|
-1.10 / -5.70%
|
18.80
|
19.50
|
18.00
|
18.20
|
18.50
|
18.20
|
44,000
|
|
|
1/11/2022
|
-0.70 / -3.43%
|
21.00
|
21.00
|
19.00
|
19.70
|
19.30
|
19.70
|
60,900
|
|
|
1/10/2022
|
-0.10 / -0.49%
|
20.00
|
20.70
|
19.90
|
20.40
|
20.40
|
20.40
|
104,800
|
|
|
1/7/2022
|
-1.40 / -6.31%
|
22.00
|
22.20
|
19.90
|
20.80
|
20.50
|
20.80
|
172,100
|
|
|
1/6/2022
|
+1.60 / +8.00%
|
23.00
|
23.00
|
20.50
|
21.60
|
22.20
|
21.60
|
246,600
|
|
|
1/5/2022
|
+2.60 / +14.69%
|
18.50
|
20.30
|
18.00
|
20.30
|
20.00
|
20.30
|
230,100
|
|
|
1/4/2022
|
+1.50 / +8.82%
|
17.30
|
18.60
|
17.10
|
18.50
|
17.70
|
18.50
|
189,000
|
|
|
12/31/2021
|
+0.90 / +5.59%
|
16.80
|
17.50
|
16.50
|
17.00
|
17.00
|
17.00
|
94,500
|
|
|
12/30/2021
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.10
|
16.00
|
27,500
|
|
|
12/29/2021
|
+0.80 / +5.19%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.00
|
16.20
|
50,400
|
|
|
12/28/2021
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.30
|
15.50
|
15.40
|
15.50
|
28,700
|
|
|
12/27/2021
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.20
|
15.40
|
15.40
|
15.40
|
35,100
|
|
|
12/24/2021
|
-0.70 / -4.40%
|
15.90
|
15.90
|
15.20
|
15.20
|
15.60
|
15.20
|
10,200
|
|
|
12/23/2021
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.90
|
15.80
|
43,500
|
|
|
12/22/2021
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
15.90
|
14,600
|
|
|
12/21/2021
|
+0.10 / +0.63%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
16.00
|
9,600
|
|
|