Closing price on 9/20/2017
|
|
Open |
5.40 |
High |
5.40 |
Low |
5.40 |
Volume |
8,000 |
Split-adjusted Price |
4.52 |
|
|
VEC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2017
|
-0.20 / -3.57%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.52
|
8,000
|
|
9/19/2017
|
+0.20 / +3.70%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.69
|
2,100
|
|
9/18/2017
|
-0.20 / -3.57%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.52
|
3,000
|
|
9/15/2017
|
-0.10 / -1.82%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.57
|
4.52
|
20,300
|
|
9/14/2017
|
+0.10 / +1.85%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.56
|
4.61
|
3,400
|
|
9/13/2017
|
-0.10 / -1.82%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.52
|
6,600
|
|
9/12/2017
|
0.00 / 0.00%
|
5.10
|
5.50
|
5.10
|
5.50
|
5.50
|
4.61
|
9,700
|
|
9/11/2017
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.55
|
4.61
|
16,600
|
|
9/8/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.69
|
100
|
|
9/7/2017
|
-0.10 / -1.75%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.63
|
4.69
|
6,900
|
|
9/6/2017
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.77
|
0
|
|
9/5/2017
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.77
|
1,500
|
|
9/1/2017
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.77
|
9,700
|
|
8/31/2017
|
-0.20 / -3.33%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.86
|
3,000
|
|
8/30/2017
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
5.03
|
10,500
|
|
8/29/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.03
|
1,300
|
|
8/28/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.03
|
8,100
|
|
8/25/2017
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.03
|
5,200
|
|
8/24/2017
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.05
|
5.19
|
8,000
|
|
8/23/2017
|
0.00 / 0.00%
|
5.50
|
6.00
|
5.50
|
6.00
|
5.75
|
5.03
|
8,100
|
|
8/22/2017
|
-0.40 / -6.25%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.03
|
4,200
|
|
8/21/2017
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.36
|
5,000
|
|
8/18/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.44
|
0
|
|
8/17/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.44
|
2,000
|
|
8/16/2017
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.44
|
6,000
|
|
8/15/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.70
|
0
|
|
8/14/2017
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.70
|
8,400
|
|
8/11/2017
|
+0.70 / +12.28%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.35
|
5.36
|
4,300
|
|
8/10/2017
|
-0.20 / -3.39%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.61
|
4.77
|
3,400
|
|
8/9/2017
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.94
|
0
|
|
|