VEC

Vectrus Historical Data

VEC Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 02 2021 45.24 -0.05 -0.11% 45.27 46.05 44.53 48,838
Jul 30 2021 45.29 0.09 0.2% 45.33 45.81 45.22 52,705
Jul 29 2021 45.20 0.66 1.48% 45.00 45.73 44.896 85,573
Jul 28 2021 44.54 0.34 0.77% 44.46 45.345 43.80 40,328
Jul 27 2021 44.20 -0.13 -0.29% 44.11 44.44 43.75 35,389
Jul 26 2021 44.33 -0.01 -0.02% 44.46 44.955 44.32 42,011
Jul 23 2021 44.34 0.57 1.3% 44.19 44.46 43.77 35,544
Jul 22 2021 43.77 -1.28 -2.84% 45.05 45.20 43.71 33,556
Jul 21 2021 45.05 0.77 1.74% 44.88 45.262 44.55 33,908
Jul 20 2021 44.28 1.14 2.64% 43.27 44.855 43.25 82,212
Jul 19 2021 43.14 -1.57 -3.51% 44.23 44.48 42.72 54,055
Jul 16 2021 44.71 -0.33 -0.73% 45.40 45.40 44.57 126,864
Jul 15 2021 45.04 0.10 0.22% 44.92 45.28 44.5101 61,590
Jul 14 2021 44.94 -0.08 -0.18% 45.10 45.18 44.50 38,997
Jul 13 2021 45.02 -0.65 -1.42% 45.46 45.675 44.97 27,351
Jul 12 2021 45.67 -0.23 -0.5% 45.86 45.93 45.10 59,110
Jul 09 2021 45.90 0.85 1.89% 45.995 46.28 45.43 40,870
Jul 08 2021 45.05 -1.15 -2.49% 45.80 46.01 44.71 64,353
Jul 07 2021 46.20 -0.06 -0.13% 46.41 46.85 45.31 52,077
Jul 06 2021 46.26 -1.40 -2.94% 47.50 47.83 46.0808 44,705
Jul 05 2021 47.66 0.00 +0.00% 48.11 48.11 47.39 0
Jul 02 2021 47.66 -0.37 -0.77% 48.11 48.11 47.39 23,907
Jul 01 2021 48.03 0.44 0.92% 47.60 48.28 47.44 50,898
Jun 30 2021 47.59 -0.56 -1.16% 48.03 48.87 47.56 35,246
Jun 29 2021 48.15 -0.45 -0.93% 48.77 48.95 48.10 61,055
Jun 28 2021 48.60 -0.57 -1.16% 49.17 49.57 48.2471 63,781
Jun 25 2021 49.17 0.23 0.47% 48.94 49.62 48.77 253,719
Jun 24 2021 48.94 -0.07 -0.14% 49.38 49.42 48.40 77,952
Jun 23 2021 49.01 -1.12 -2.23% 50.06 50.06 49.00 70,579
Jun 22 2021 50.13 -1.27 -2.47% 51.04 52.025 49.81 57,509
Jun 21 2021 51.40 0.17 0.33% 51.30 51.93 50.98 48,338
Jun 18 2021 51.23 -3.12 -5.74% 54.02 54.13 51.23 252,352
Jun 17 2021 54.35 -0.11 -0.2% 54.46 55.00 53.78 69,044
Jun 16 2021 54.46 0.18 0.33% 54.27 55.235 53.96 92,821
Jun 15 2021 54.28 -0.02 -0.04% 54.30 54.67 53.37 62,236
Jun 14 2021 54.30 3.15 6.16% 51.30 54.48 51.30 129,172
Jun 11 2021 51.15 1.58 3.19% 49.76 51.15 49.65 108,668
Jun 10 2021 49.57 1.24 2.57% 48.51 49.86 48.29 65,168
Jun 09 2021 48.33 -0.87 -1.77% 49.25 49.25 48.27 52,705
Jun 08 2021 49.20 -0.74 -1.48% 49.94 50.13 49.08 37,249
Jun 07 2021 49.94 0.73 1.48% 49.49 50.28 49.1724 43,352
Jun 04 2021 49.21 -0.58 -1.16% 49.87 49.87 48.76 38,449
Jun 03 2021 49.79 -0.98 -1.93% 50.66 51.00 49.70 29,792
Jun 02 2021 50.77 -1.33 -2.55% 52.27 52.27 50.50 30,707
Jun 01 2021 52.10 1.08 2.12% 51.74 52.11 50.93 29,226
May 31 2021 51.02 0.00 +0.00% 51.50 51.99 50.6666 0
May 28 2021 51.02 -0.29 -0.57% 51.50 51.99 50.6666 18,659
May 27 2021 51.31 0.82 1.62% 50.85 51.595 50.44 53,562
May 26 2021 50.49 -0.02 -0.04% 50.75 50.81 49.86 30,982
May 25 2021 50.51 -1.09 -2.11% 51.73 52.5432 50.50 80,341
May 24 2021 51.60 0.22 0.43% 51.71 51.84 51.09 34,804
May 21 2021 51.38 0.13 0.25% 51.82 52.17 51.23 24,249
May 20 2021 51.25 -0.32 -0.62% 51.43 52.32 50.53 27,533
May 19 2021 51.57 -0.70 -1.34% 51.66 51.70 50.61 22,617
May 18 2021 52.27 -0.61 -1.15% 52.42 52.97 52.1001 31,875
May 17 2021 52.88 0.49 0.94% 52.14 53.14 52.05 32,299
May 14 2021 52.39 0.46 0.89% 51.96 52.41 51.10 28,341
May 13 2021 51.93 1.08 2.12% 50.73 52.19 50.02 47,008
May 12 2021 50.85 0.39 0.77% 52.70 54.07 50.21 100,019
May 11 2021 50.46 -1.69 -3.24% 51.71 52.33 50.3701 23,938
May 10 2021 52.15 -0.25 -0.48% 52.52 53.4568 52.09 38,948
May 07 2021 52.40 0.54 1.04% 51.78 52.57 51.78 25,829
May 06 2021 51.86 0.33 0.64% 51.71 52.02 51.2844 19,289
May 05 2021 51.53 -0.97 -1.85% 52.35 52.35 51.11 27,907


Your Recent History
NYSE
VEC
Vectrus
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.