|
Closing price on 1/12/2018
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
6.10 |
| Volume |
6,100 |
| Split-adjusted Price |
5.50 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2018
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.50
|
6,100
|
|
|
1/11/2018
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.24
|
5.68
|
7,400
|
|
|
1/10/2018
|
-0.20 / -3.17%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.95
|
5.50
|
28,500
|
|
|
1/9/2018
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.68
|
600
|
|
|
1/8/2018
|
-0.20 / -3.03%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.20
|
5.77
|
22,400
|
|
|
1/5/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.95
|
0
|
|
|
1/4/2018
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.95
|
100
|
|
|
1/3/2018
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.42
|
5.77
|
8,200
|
|
|
1/2/2018
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.42
|
5.86
|
7,000
|
|
|
12/29/2017
|
-0.30 / -4.55%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.37
|
5.68
|
18,300
|
|
|
12/28/2017
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.52
|
5.95
|
6,200
|
|
|
12/27/2017
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.75
|
6.04
|
2,200
|
|
|
12/26/2017
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.62
|
5.95
|
5,700
|
|
|
12/25/2017
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.72
|
6.04
|
3,300
|
|
|
12/22/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.04
|
10,300
|
|
|
12/21/2017
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.81
|
6.04
|
11,900
|
|
|
12/20/2017
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.97
|
6.31
|
3,800
|
|
|
12/19/2017
|
-0.20 / -2.78%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.31
|
400
|
|
|
12/18/2017
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.14
|
6.49
|
2,900
|
|
|
12/15/2017
|
+0.40 / +5.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.40
|
5,400
|
|
|
12/14/2017
|
-0.20 / -2.90%
|
7.00
|
7.10
|
6.70
|
6.70
|
6.94
|
6.04
|
14,010
|
|
|
12/13/2017
|
-0.80 / -10.39%
|
6.90
|
7.10
|
6.80
|
6.90
|
6.98
|
6.22
|
5,300
|
|
|
12/12/2017
|
+0.40 / +5.48%
|
7.00
|
7.70
|
6.90
|
7.70
|
7.07
|
6.95
|
8,900
|
|
|
12/11/2017
|
+0.20 / +2.82%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.23
|
6.58
|
1,500
|
|
|
12/8/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.30
|
7.06
|
6.58
|
17,400
|
|
|
12/7/2017
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.26
|
6.58
|
7,800
|
|
|
12/6/2017
|
+0.30 / +4.23%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.34
|
6.67
|
15,500
|
|
|
12/5/2017
|
-1.30 / -15.48%
|
7.80
|
7.80
|
7.10
|
7.10
|
7.43
|
6.40
|
15,850
|
|
|
12/4/2017
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.20
|
8.40
|
8.41
|
7.04
|
63,140
|
|
|
12/1/2017
|
+0.70 / +9.09%
|
8.80
|
8.80
|
8.00
|
8.40
|
8.43
|
7.04
|
74,010
|
|
|