|
Closing price on 11/8/2021
|
|
| Open |
16.00 |
| High |
16.30 |
| Low |
15.80 |
| Volume |
155,900 |
| Split-adjusted Price |
16.10 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2021
|
-0.10 / -0.62%
|
16.00
|
16.30
|
15.80
|
16.10
|
16.08
|
16.10
|
155,900
|
|
|
11/5/2021
|
-0.30 / -1.81%
|
16.60
|
16.70
|
15.50
|
16.30
|
16.20
|
16.30
|
150,800
|
|
|
11/4/2021
|
-0.90 / -5.08%
|
15.30
|
17.30
|
15.30
|
16.80
|
16.60
|
16.80
|
82,200
|
|
|
11/3/2021
|
+1.10 / +6.92%
|
17.50
|
18.20
|
16.60
|
17.00
|
17.70
|
17.00
|
142,700
|
|
|
11/2/2021
|
+2.10 / +14.79%
|
14.80
|
16.30
|
14.80
|
16.30
|
15.90
|
16.30
|
312,200
|
|
|
11/1/2021
|
+0.50 / +3.57%
|
13.80
|
14.70
|
13.80
|
14.50
|
14.20
|
14.50
|
177,300
|
|
|
10/29/2021
|
-0.10 / -0.71%
|
14.30
|
14.30
|
13.80
|
14.00
|
14.00
|
14.00
|
26,100
|
|
|
10/28/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.10
|
14.00
|
27,900
|
|
|
10/27/2021
|
+0.40 / +2.84%
|
14.80
|
14.80
|
14.00
|
14.50
|
14.00
|
14.50
|
23,900
|
|
|
10/26/2021
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.10
|
14.20
|
19,100
|
|
|
10/25/2021
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.00
|
14.20
|
14.20
|
14.20
|
21,600
|
|
|
10/22/2021
|
-0.30 / -2.10%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.20
|
14.00
|
29,700
|
|
|
10/21/2021
|
+0.10 / +0.71%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.30
|
14.20
|
6,700
|
|
|
10/20/2021
|
0.00 / 0.00%
|
14.00
|
14.60
|
13.90
|
14.10
|
14.10
|
14.10
|
26,700
|
|
|
10/19/2021
|
-0.30 / -2.10%
|
14.40
|
14.50
|
14.00
|
14.00
|
14.10
|
14.00
|
14,400
|
|
|
10/18/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.30
|
14.50
|
26,400
|
|
|
10/15/2021
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.30
|
14.80
|
14.50
|
14.80
|
13,600
|
|
|
10/14/2021
|
+0.30 / +2.07%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.70
|
14.80
|
7,800
|
|
|
10/13/2021
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.50
|
14.80
|
9,800
|
|
|
10/12/2021
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.50
|
14.40
|
16,500
|
|
|
10/11/2021
|
+0.10 / +0.69%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.30
|
14.50
|
34,500
|
|
|
10/8/2021
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.30
|
14.50
|
14.40
|
14.50
|
31,700
|
|
|
10/7/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.50
|
14.50
|
16,200
|
|
|
10/6/2021
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.50
|
14.50
|
20,800
|
|
|
10/5/2021
|
-0.40 / -2.70%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.60
|
14.40
|
30,000
|
|
|
10/4/2021
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.80
|
14.80
|
21,200
|
|
|
10/1/2021
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.90
|
14.80
|
20,500
|
|
|
9/30/2021
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.70
|
14.80
|
14.90
|
14.80
|
38,000
|
|
|
9/29/2021
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.80
|
14.70
|
9,700
|
|
|
9/28/2021
|
+0.20 / +1.35%
|
15.50
|
15.50
|
14.70
|
15.00
|
14.80
|
15.00
|
9,800
|
|
|