|
Closing price on 7/16/2019
|
|
| Open |
15.70 |
| High |
15.90 |
| Low |
14.50 |
| Volume |
72,300 |
| Split-adjusted Price |
15.90 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2019
|
+1.60 / +11.19%
|
15.70
|
15.90
|
14.50
|
15.90
|
15.49
|
15.90
|
72,300
|
|
|
7/15/2019
|
+1.80 / +14.40%
|
12.50
|
14.30
|
12.50
|
14.30
|
13.91
|
14.30
|
130,200
|
|
|
7/12/2019
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.30
|
12.80
|
12.46
|
12.80
|
43,300
|
|
|
7/11/2019
|
-0.20 / -1.55%
|
12.10
|
13.00
|
12.00
|
12.70
|
12.82
|
12.70
|
50,500
|
|
|
7/10/2019
|
0.00 / 0.00%
|
12.90
|
13.40
|
11.50
|
12.90
|
12.56
|
12.90
|
54,800
|
|
|
7/9/2019
|
+1.40 / +12.17%
|
11.00
|
13.20
|
11.00
|
12.90
|
12.05
|
12.90
|
158,400
|
|
|
7/8/2019
|
-1.90 / -14.18%
|
13.00
|
13.40
|
11.50
|
11.50
|
12.44
|
11.50
|
107,800
|
|
|
7/5/2019
|
+0.10 / +0.74%
|
13.60
|
13.90
|
12.80
|
13.60
|
13.37
|
13.60
|
123,600
|
|
|
7/4/2019
|
+0.60 / +4.65%
|
12.70
|
14.80
|
12.10
|
13.50
|
13.60
|
13.50
|
154,100
|
|
|
7/3/2019
|
+1.40 / +12.17%
|
12.00
|
13.20
|
11.60
|
12.90
|
12.86
|
12.90
|
177,000
|
|
|
7/2/2019
|
+0.40 / +3.60%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.48
|
11.50
|
73,500
|
|
|
7/1/2019
|
+1.40 / +14.43%
|
8.60
|
11.10
|
8.50
|
11.10
|
9.98
|
11.10
|
309,300
|
|
|
6/28/2019
|
-0.50 / -5.26%
|
10.50
|
10.50
|
9.00
|
9.00
|
9.65
|
9.00
|
99,400
|
|
|
6/27/2019
|
+0.70 / +7.95%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.42
|
9.50
|
58,800
|
|
|
6/26/2019
|
+1.00 / +12.82%
|
7.70
|
8.80
|
7.70
|
8.80
|
8.26
|
8.80
|
238,000
|
|
|
6/25/2019
|
+0.40 / +5.41%
|
7.40
|
8.00
|
7.30
|
7.80
|
7.70
|
7.80
|
105,800
|
|
|
6/24/2019
|
+0.90 / +13.85%
|
6.70
|
7.40
|
6.70
|
7.40
|
7.16
|
7.40
|
44,200
|
|
|
6/21/2019
|
-0.10 / -1.47%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.52
|
6.70
|
12,000
|
|
|
6/20/2019
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.67
|
6.80
|
16,700
|
|
|
6/19/2019
|
-0.20 / -2.86%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.48
|
6.80
|
20,800
|
|
|
6/18/2019
|
-0.30 / -4.11%
|
7.10
|
7.20
|
6.50
|
7.00
|
6.82
|
7.00
|
23,300
|
|
|
6/17/2019
|
+0.80 / +12.31%
|
6.50
|
7.30
|
6.40
|
7.30
|
6.49
|
7.30
|
26,800
|
|
|
6/14/2019
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.48
|
6.70
|
56,000
|
|
|
6/13/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.70
|
6.55
|
6.70
|
24,000
|
|
|
6/12/2019
|
+0.40 / +6.35%
|
6.80
|
6.90
|
6.20
|
6.70
|
6.78
|
6.70
|
37,000
|
|
|
6/11/2019
|
+0.20 / +3.28%
|
6.10
|
6.30
|
5.90
|
6.30
|
6.03
|
6.30
|
23,000
|
|
|
6/10/2019
|
+0.10 / +1.67%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.19
|
6.10
|
16,300
|
|
|
6/7/2019
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.02
|
6.20
|
36,800
|
|
|
6/6/2019
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.04
|
6.10
|
26,300
|
|
|
6/5/2019
|
-0.40 / -6.15%
|
6.20
|
6.40
|
6.10
|
6.10
|
6.14
|
6.10
|
8,700
|
|
|