|
Closing price on 1/7/2022
|
|
| Open |
22.00 |
| High |
22.20 |
| Low |
19.90 |
| Volume |
172,100 |
| Split-adjusted Price |
20.80 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/20/2021
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.90
|
15.90
|
8,200
|
|
|
12/17/2021
|
-0.10 / -0.61%
|
16.30
|
16.30
|
15.80
|
16.20
|
15.90
|
16.20
|
31,900
|
|
|
12/16/2021
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.00
|
16.20
|
16.30
|
16.20
|
22,800
|
|
|
12/15/2021
|
0.00 / 0.00%
|
15.50
|
16.70
|
15.50
|
16.60
|
16.20
|
16.60
|
6,600
|
|
|
12/14/2021
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.50
|
16.70
|
16.60
|
16.70
|
35,800
|
|
|
12/13/2021
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.80
|
17.00
|
17,400
|
|
|
12/10/2021
|
+0.40 / +2.42%
|
16.50
|
17.20
|
16.50
|
16.90
|
16.90
|
16.90
|
65,600
|
|
|
12/9/2021
|
+0.90 / +5.70%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.50
|
16.70
|
55,700
|
|
|
12/8/2021
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.80
|
15.90
|
13,500
|
|
|
12/7/2021
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.80
|
15.90
|
44,000
|
|
|
12/6/2021
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.90
|
15.70
|
25,600
|
|
|
12/3/2021
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
15.90
|
32,200
|
|
|
12/2/2021
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.02
|
16.00
|
9,300
|
|
|
12/1/2021
|
+0.30 / +1.89%
|
16.10
|
16.20
|
15.90
|
16.20
|
16.00
|
16.20
|
35,000
|
|
|
11/30/2021
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.80
|
15.90
|
15.90
|
15.90
|
30,400
|
|
|
11/29/2021
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.00
|
16.10
|
12,100
|
|
|
11/26/2021
|
-0.10 / -0.61%
|
16.20
|
16.20
|
15.80
|
16.20
|
16.10
|
16.20
|
46,200
|
|
|