|
Closing price on 2/1/2018
|
|
| Open |
6.60 |
| High |
7.00 |
| Low |
6.60 |
| Volume |
8,600 |
| Split-adjusted Price |
6.04 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2018
|
+0.20 / +3.08%
|
6.60
|
7.00
|
6.60
|
6.70
|
6.81
|
6.04
|
8,600
|
|
|
1/31/2018
|
-0.10 / -1.52%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.58
|
5.86
|
12,300
|
|
|
1/30/2018
|
-0.10 / -1.49%
|
6.60
|
7.00
|
6.60
|
6.60
|
6.67
|
5.95
|
15,100
|
|
|
1/29/2018
|
-0.60 / -8.22%
|
6.60
|
7.00
|
6.60
|
6.70
|
6.76
|
6.04
|
36,200
|
|
|
1/26/2018
|
-0.80 / -10.00%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.29
|
6.49
|
15,500
|
|
|
1/25/2018
|
-0.10 / -1.23%
|
9.00
|
9.00
|
8.00
|
8.00
|
8.38
|
7.22
|
18,100
|
|
|
1/24/2018
|
+0.70 / +9.46%
|
7.50
|
8.10
|
7.50
|
8.10
|
8.04
|
7.31
|
176,600
|
|
|
1/23/2018
|
+0.90 / +13.85%
|
6.50
|
7.40
|
6.50
|
7.40
|
7.11
|
6.67
|
55,700
|
|
|
1/22/2018
|
+0.30 / +4.84%
|
6.00
|
6.60
|
6.00
|
6.50
|
6.51
|
5.86
|
11,400
|
|
|
1/19/2018
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
5.59
|
2,100
|
|
|
1/18/2018
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.68
|
0
|
|
|
1/17/2018
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.20
|
6.33
|
5.59
|
12,900
|
|
|
1/16/2018
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.18
|
5.59
|
11,100
|
|
|
1/15/2018
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.03
|
5.50
|
20,000
|
|
|
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
|
|
|