|
Closing price on 12/14/2021
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
35,800 |
| Split-adjusted Price |
16.70 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2021
|
+0.20 / +1.23%
|
16.50
|
16.60
|
16.20
|
16.40
|
16.30
|
16.40
|
47,300
|
|
|
11/24/2021
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
16.20
|
45,100
|
|
|
11/23/2021
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.30
|
16.50
|
37,000
|
|
|
11/22/2021
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.20
|
16.60
|
16.40
|
16.60
|
50,500
|
|
|
11/19/2021
|
-0.20 / -1.20%
|
16.70
|
17.40
|
16.30
|
16.50
|
16.60
|
16.50
|
74,900
|
|
|
11/18/2021
|
+0.30 / +1.73%
|
17.70
|
18.10
|
14.80
|
17.60
|
16.70
|
17.60
|
125,300
|
|
|
11/17/2021
|
+0.80 / +4.79%
|
16.70
|
17.60
|
16.70
|
17.50
|
17.30
|
17.50
|
41,800
|
|
|
11/16/2021
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.70
|
16.80
|
19,400
|
|
|
11/15/2021
|
+0.10 / +0.60%
|
16.70
|
17.20
|
16.60
|
16.80
|
16.90
|
16.80
|
128,800
|
|
|
11/12/2021
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.50
|
16.90
|
16.70
|
16.90
|
24,600
|
|
|
11/11/2021
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.70
|
16.70
|
90,300
|
|
|
11/10/2021
|
0.00 / 0.00%
|
16.90
|
17.90
|
16.80
|
16.90
|
17.00
|
16.90
|
111,200
|
|
|
11/9/2021
|
+1.90 / +11.80%
|
16.10
|
18.50
|
16.00
|
18.00
|
16.90
|
18.00
|
154,200
|
|
|
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
|
|
|