|
Closing price on 3/20/2018
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
4,500 |
| Split-adjusted Price |
5.68 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2018
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.38
|
5.68
|
4,500
|
|
|
3/19/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
5.86
|
18,200
|
|
|
3/16/2018
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.49
|
6.04
|
18,800
|
|
|
3/15/2018
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.53
|
5.86
|
40,400
|
|
|
3/14/2018
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
6.13
|
13,900
|
|
|
3/13/2018
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.04
|
1,500
|
|
|
3/12/2018
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.65
|
5.95
|
22,400
|
|
|
3/9/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.13
|
1,100
|
|
|
3/8/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.13
|
0
|
|
|
3/7/2018
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.13
|
1,000
|
|
|
3/6/2018
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.95
|
12,500
|
|
|
3/5/2018
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.53
|
5.86
|
11,900
|
|
|
3/2/2018
|
-0.20 / -2.90%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.04
|
1,200
|
|
|
3/1/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.99
|
6.22
|
1,900
|
|
|
2/28/2018
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.89
|
6.22
|
9,700
|
|
|
2/27/2018
|
+0.30 / +4.55%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.84
|
6.22
|
24,600
|
|
|
2/26/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.60
|
6.59
|
5.95
|
3,900
|
|
|
2/23/2018
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.58
|
5.95
|
3,500
|
|
|
2/22/2018
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.72
|
6.13
|
14,300
|
|
|
2/21/2018
|
-0.40 / -5.71%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.56
|
5.95
|
3,800
|
|
|
2/13/2018
|
+0.50 / +7.69%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.31
|
6,000
|
|
|
2/12/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.86
|
12,100
|
|
|
2/9/2018
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.47
|
5.86
|
300
|
|
|
2/8/2018
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.47
|
5.86
|
1,700
|
|
|
2/7/2018
|
+0.50 / +8.33%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.86
|
1,300
|
|
|
2/6/2018
|
-0.40 / -6.25%
|
6.30
|
6.30
|
5.80
|
6.00
|
6.06
|
5.41
|
37,900
|
|
|
2/5/2018
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.77
|
9,000
|
|
|
2/2/2018
|
-0.30 / -4.48%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.49
|
5.77
|
17,200
|
|
|
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
|
|
|