|
Closing price on 6/3/2022
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
16.30 |
| Volume |
8,600 |
| Split-adjusted Price |
16.30 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2022
|
-0.30 / -1.81%
|
18.30
|
18.30
|
16.30
|
16.30
|
16.60
|
16.30
|
8,600
|
|
|
6/2/2022
|
-1.80 / -9.84%
|
15.90
|
17.90
|
15.90
|
16.50
|
16.60
|
16.50
|
15,000
|
|
|
6/1/2022
|
+0.80 / +4.82%
|
17.40
|
18.90
|
17.40
|
17.40
|
18.30
|
17.40
|
700
|
|
|
5/31/2022
|
+0.30 / +1.85%
|
17.40
|
17.40
|
16.50
|
16.50
|
16.60
|
16.50
|
6,600
|
|
|
5/30/2022
|
0.00 / 0.00%
|
16.10
|
17.40
|
16.10
|
17.40
|
16.20
|
17.40
|
1,100
|
|
|
5/27/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
0
|
|
|
5/26/2022
|
-0.10 / -0.58%
|
18.10
|
18.10
|
17.10
|
17.10
|
17.40
|
17.10
|
6,100
|
|
|
5/25/2022
|
+0.30 / +1.82%
|
18.10
|
18.10
|
16.50
|
16.80
|
17.20
|
16.80
|
1,700
|
|
|
5/24/2022
|
0.00 / 0.00%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.50
|
16.90
|
200
|
|
|
5/23/2022
|
-0.40 / -2.38%
|
18.40
|
18.40
|
16.40
|
16.40
|
16.90
|
16.40
|
4,300
|
|
|
5/20/2022
|
+0.90 / +5.66%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
100
|
|
|
5/19/2022
|
+1.00 / +6.33%
|
15.00
|
17.50
|
15.00
|
16.80
|
15.90
|
16.80
|
1,900
|
|
|
5/18/2022
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.80
|
16.00
|
4,800
|
|
|
5/17/2022
|
+0.30 / +1.95%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.50
|
15.70
|
9,800
|
|
|
5/16/2022
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.40
|
15.40
|
15.40
|
15.40
|
5,400
|
|
|
5/13/2022
|
+0.40 / +2.61%
|
15.90
|
16.70
|
14.10
|
15.70
|
15.40
|
15.70
|
3,600
|
|
|
5/12/2022
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.30
|
15.20
|
8,500
|
|
|
5/11/2022
|
-0.40 / -2.58%
|
17.60
|
17.60
|
15.10
|
15.10
|
15.50
|
15.10
|
700
|
|
|
5/10/2022
|
-1.30 / -7.78%
|
16.90
|
16.90
|
15.00
|
15.40
|
15.50
|
15.40
|
6,600
|
|
|
5/9/2022
|
-0.40 / -2.35%
|
19.10
|
19.10
|
16.60
|
16.60
|
16.70
|
16.60
|
15,400
|
|
|
5/6/2022
|
-1.10 / -6.15%
|
17.30
|
18.30
|
16.70
|
16.80
|
17.00
|
16.80
|
3,000
|
|
|
5/5/2022
|
+1.30 / +7.39%
|
20.00
|
20.00
|
17.30
|
18.90
|
17.90
|
18.90
|
700
|
|
|
5/4/2022
|
-0.80 / -4.15%
|
17.30
|
18.50
|
17.20
|
18.50
|
17.60
|
18.50
|
400
|
|
|
4/29/2022
|
+2.30 / +13.53%
|
19.50
|
19.50
|
19.20
|
19.30
|
19.30
|
19.30
|
1,100
|
|
|
4/28/2022
|
-1.10 / -6.08%
|
17.00
|
17.40
|
16.80
|
17.00
|
17.00
|
17.00
|
3,000
|
|
|
4/27/2022
|
+1.10 / +6.51%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.10
|
18.00
|
400
|
|
|
4/26/2022
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.10
|
17.00
|
16.90
|
17.00
|
11,800
|
|
|
4/25/2022
|
-1.20 / -6.90%
|
17.50
|
17.60
|
16.20
|
16.20
|
16.90
|
16.20
|
21,200
|
|
|
4/22/2022
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.40
|
17.30
|
7,200
|
|
|
4/21/2022
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.10
|
17.60
|
17.30
|
17.60
|
21,900
|
|
|