|
Closing price on 9/5/2019
|
|
| Open |
14.40 |
| High |
16.80 |
| Low |
14.00 |
| Volume |
18,400 |
| Split-adjusted Price |
14.00 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2019
|
-2.90 / -17.16%
|
14.40
|
16.80
|
14.00
|
14.00
|
14.38
|
14.00
|
18,400
|
|
|
9/4/2019
|
+0.40 / +2.42%
|
14.80
|
19.40
|
14.40
|
16.90
|
15.69
|
16.90
|
24,200
|
|
|
9/3/2019
|
-1.10 / -6.25%
|
16.70
|
17.60
|
16.30
|
16.50
|
16.93
|
16.50
|
5,700
|
|
|
8/30/2019
|
+0.20 / +1.18%
|
16.20
|
18.00
|
16.20
|
17.20
|
17.56
|
17.20
|
27,400
|
|
|
8/29/2019
|
-1.30 / -7.10%
|
18.30
|
18.50
|
16.20
|
17.00
|
17.65
|
17.00
|
19,300
|
|
|
8/28/2019
|
+2.10 / +12.96%
|
15.90
|
18.40
|
15.90
|
18.30
|
17.41
|
18.30
|
77,300
|
|
|
8/27/2019
|
+0.40 / +2.53%
|
16.90
|
16.90
|
15.50
|
16.20
|
16.00
|
16.20
|
49,900
|
|
|
8/26/2019
|
+1.40 / +9.72%
|
14.40
|
16.40
|
14.40
|
15.80
|
15.14
|
15.80
|
74,600
|
|
|
8/23/2019
|
-0.10 / -0.69%
|
14.10
|
15.00
|
13.20
|
14.40
|
14.36
|
14.40
|
49,100
|
|
|
8/22/2019
|
+0.20 / +1.40%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.10
|
14.50
|
2,600
|
|
|
8/21/2019
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
100
|
|
|
8/20/2019
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.60
|
13.70
|
13.80
|
13.70
|
4,100
|
|
|
8/19/2019
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
0
|
|
|
8/16/2019
|
-1.00 / -6.67%
|
13.90
|
14.50
|
13.10
|
14.00
|
13.91
|
14.00
|
17,500
|
|
|
8/15/2019
|
+0.90 / +6.38%
|
14.00
|
15.00
|
13.10
|
15.00
|
14.39
|
15.00
|
17,900
|
|
|
8/14/2019
|
-1.20 / -7.84%
|
15.50
|
15.50
|
13.70
|
14.10
|
14.97
|
14.10
|
16,700
|
|
|
8/13/2019
|
+0.40 / +2.68%
|
14.80
|
15.50
|
14.00
|
15.30
|
14.95
|
15.30
|
58,000
|
|
|
8/12/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.90
|
14.90
|
15.06
|
14.90
|
9,000
|
|
|
8/9/2019
|
+1.20 / +8.57%
|
14.00
|
15.50
|
13.80
|
15.20
|
14.94
|
15.20
|
132,900
|
|
|
8/8/2019
|
+0.70 / +5.26%
|
13.40
|
14.10
|
13.30
|
14.00
|
13.68
|
14.00
|
24,500
|
|
|
8/7/2019
|
+0.20 / +1.53%
|
12.90
|
13.40
|
12.90
|
13.30
|
13.18
|
13.30
|
14,500
|
|
|
8/6/2019
|
-0.90 / -6.43%
|
13.80
|
13.90
|
13.00
|
13.10
|
13.42
|
13.10
|
13,100
|
|
|
8/5/2019
|
+1.00 / +7.69%
|
13.60
|
14.50
|
13.50
|
14.00
|
13.90
|
14.00
|
46,600
|
|
|
8/2/2019
|
+1.00 / +8.00%
|
12.50
|
14.00
|
11.50
|
13.50
|
12.97
|
13.50
|
69,600
|
|
|
8/1/2019
|
-0.70 / -5.30%
|
13.20
|
13.20
|
12.00
|
12.50
|
12.37
|
12.50
|
12,500
|
|
|
7/31/2019
|
+0.90 / +7.32%
|
13.00
|
13.50
|
12.10
|
13.20
|
12.88
|
13.20
|
23,900
|
|
|
7/30/2019
|
-1.40 / -10.22%
|
13.10
|
13.10
|
12.30
|
12.30
|
12.68
|
12.30
|
23,300
|
|
|
7/29/2019
|
-0.30 / -2.14%
|
14.50
|
14.50
|
13.00
|
13.70
|
13.34
|
13.70
|
24,400
|
|
|
7/26/2019
|
-0.70 / -4.73%
|
15.20
|
15.20
|
13.60
|
14.10
|
14.03
|
14.10
|
12,300
|
|
|
7/25/2019
|
-0.30 / -1.99%
|
14.10
|
14.90
|
14.10
|
14.80
|
14.52
|
14.80
|
16,400
|
|
|