|
Closing price on 3/5/2018
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
11,900 |
| Split-adjusted Price |
5.86 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|