Yahoo

Mail

Singapore markets closed

Straits Times Index
3,240.58
+49.87(+1.56%)
Nikkei
26,739.03
+336.19(+1.27%)
Hang Seng
20,717.24
+596.56(+2.96%)
FTSE 100
7,389.98
+87.24(+1.19%)
BTC-USD
29,491.30
+471.20(+1.62%)
CMC Crypto 200
650.34
-23.03(-3.42%)

PROPERTY

Five-room HDB flat at City Vue @ Henderson sells for record S$1.4 million

Vectrus, Inc. (VEC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

33.98

-0.10

(-0.29%)

At close: 04:00PM EDT

33.98

+0.08

(+0.25%)

After hours:

04:09PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	34.68	34.68	32.89	33.98	33.98	56,100
19 May 2022	33.24	34.64	33.01	34.08	34.08	67,500
18 May 2022	34.94	34.94	32.93	33.27	33.27	39,200
17 May 2022	35.29	35.75	35.12	35.31	35.31	31,500
16 May 2022	34.21	35.39	34.11	34.84	34.84	33,300
13 May 2022	33.21	34.38	33.10	34.07	34.07	37,900
12 May 2022	34.25	34.36	32.19	33.15	33.15	53,000
11 May 2022	36.25	36.26	33.76	34.03	34.03	63,900
10 May 2022	35.49	36.25	34.86	36.25	36.25	48,300
09 May 2022	34.19	35.30	34.19	35.09	35.09	46,300
06 May 2022	35.34	35.34	33.90	34.72	34.72	49,500
05 May 2022	37.05	37.05	35.23	35.75	35.75	50,700
04 May 2022	36.55	37.01	36.21	36.81	36.81	23,400
03 May 2022	35.95	36.92	35.54	36.47	36.47	61,300
02 May 2022	35.89	36.26	35.44	35.54	35.54	59,500
29 Apr 2022	37.63	37.87	35.72	36.10	36.10	62,200
28 Apr 2022	37.56	38.32	36.92	37.72	37.72	46,300
27 Apr 2022	37.30	38.11	36.93	37.15	37.15	50,200
26 Apr 2022	36.65	37.94	36.65	37.31	37.31	47,000
25 Apr 2022	36.64	37.19	35.31	37.09	37.09	54,200
22 Apr 2022	37.49	37.93	36.35	36.71	36.71	44,800
21 Apr 2022	39.10	39.17	37.41	37.74	37.74	35,900
20 Apr 2022	39.35	39.46	38.83	39.11	39.11	43,700
19 Apr 2022	38.14	39.21	38.14	39.11	39.11	33,300
18 Apr 2022	39.00	39.17	37.94	38.16	38.16	27,900
14 Apr 2022	39.70	39.70	39.01	39.34	39.34	31,400
13 Apr 2022	38.41	39.97	38.41	39.49	39.49	58,400
12 Apr 2022	38.95	39.44	38.21	38.58	38.58	40,600
11 Apr 2022	38.29	39.04	38.28	38.55	38.55	32,200
08 Apr 2022	38.52	38.86	38.06	38.52	38.52	74,700
07 Apr 2022	37.86	38.55	37.62	38.55	38.55	70,700
06 Apr 2022	36.97	38.27	36.41	37.99	37.99	102,100
05 Apr 2022	37.78	38.08	36.97	37.12	37.12	41,900
04 Apr 2022	38.80	38.80	37.70	37.95	37.95	40,400
01 Apr 2022	37.73	39.20	36.81	38.76	38.76	98,000
31 Mar 2022	35.76	36.14	35.74	35.86	35.86	30,200
30 Mar 2022	35.43	36.22	35.43	36.13	36.13	79,100
29 Mar 2022	35.63	36.14	35.37	35.69	35.69	83,200
28 Mar 2022	37.00	37.00	35.08	35.35	35.35	34,000
25 Mar 2022	36.62	37.54	36.50	37.09	37.09	43,800
24 Mar 2022	36.67	36.67	36.14	36.41	36.41	54,400
23 Mar 2022	37.13	37.90	36.02	36.41	36.41	54,600
22 Mar 2022	37.18	38.02	37.18	37.61	37.61	91,100
21 Mar 2022	36.65	37.47	36.44	36.94	36.94	263,100
18 Mar 2022	36.61	37.14	35.35	36.71	36.71	235,100
17 Mar 2022	36.70	37.74	36.64	36.88	36.88	54,300
16 Mar 2022	35.53	36.81	35.53	36.73	36.73	158,500
15 Mar 2022	34.36	35.66	33.84	35.03	35.03	188,100
14 Mar 2022	34.79	35.19	33.65	34.20	34.20	183,800
11 Mar 2022	36.32	36.33	34.40	34.48	34.48	279,900
10 Mar 2022	36.51	36.64	34.83	36.09	36.09	149,300
09 Mar 2022	38.79	39.08	36.50	37.09	37.09	145,700
08 Mar 2022	41.86	41.90	37.60	37.78	37.78	126,800
07 Mar 2022	46.35	46.50	41.27	41.52	41.52	144,600
04 Mar 2022	45.44	46.43	45.37	46.29	46.29	28,400
03 Mar 2022	46.66	47.00	45.54	45.84	45.84	20,700
02 Mar 2022	45.34	46.85	45.30	46.69	46.69	32,900
01 Mar 2022	46.31	46.82	44.82	45.34	45.34	54,000
28 Feb 2022	45.09	46.92	45.09	45.84	45.84	73,200
25 Feb 2022	42.83	44.90	42.83	44.78	44.78	35,600
24 Feb 2022	42.59	44.12	42.25	43.89	43.89	42,100
23 Feb 2022	43.62	43.87	42.76	42.80	42.80	29,400
22 Feb 2022	43.05	44.00	42.94	43.69	43.69	85,000
18 Feb 2022	44.06	44.46	43.36	43.43	43.43	28,200
17 Feb 2022	44.51	44.90	44.00	44.35	44.35	15,400
16 Feb 2022	43.90	44.75	43.85	44.53	44.53	42,300
15 Feb 2022	44.17	44.71	43.59	43.67	43.67	26,600
14 Feb 2022	44.77	44.77	44.03	44.09	44.09	27,100
11 Feb 2022	43.88	44.77	43.71	44.55	44.55	31,700
10 Feb 2022	44.30	44.75	43.28	43.57	43.57	41,600
09 Feb 2022	44.08	44.63	44.08	44.30	44.30	33,900
08 Feb 2022	43.85	44.10	43.30	44.00	44.00	32,100
07 Feb 2022	43.51	44.10	42.98	43.20	43.20	21,000
04 Feb 2022	44.21	44.21	43.06	43.51	43.51	29,400
03 Feb 2022	44.82	44.90	44.22	44.60	44.60	37,100
02 Feb 2022	44.70	45.27	43.69	44.82	44.82	34,600
01 Feb 2022	46.00	46.00	44.78	45.04	45.04	39,100
31 Jan 2022	45.50	46.47	45.28	46.01	46.01	67,100
28 Jan 2022	45.98	46.33	45.09	45.84	45.84	53,000
27 Jan 2022	46.56	46.56	45.27	45.70	45.70	28,100
26 Jan 2022	46.20	47.79	45.73	46.57	46.57	48,700
25 Jan 2022	47.18	47.18	45.78	46.50	46.50	34,600
24 Jan 2022	46.14	47.42	45.98	47.36	47.36	90,400
21 Jan 2022	47.47	47.95	46.57	46.65	46.65	57,700
20 Jan 2022	48.34	48.73	47.16	47.49	47.49	58,700
19 Jan 2022	47.81	48.75	47.61	48.04	48.04	36,400
18 Jan 2022	46.77	48.23	46.47	47.69	47.69	49,900
14 Jan 2022	46.51	47.06	46.14	47.06	47.06	31,900
13 Jan 2022	45.92	47.08	45.92	46.93	46.93	23,700
12 Jan 2022	46.86	47.05	45.85	46.06	46.06	42,500
11 Jan 2022	46.33	46.98	46.12	46.96	46.96	41,300
10 Jan 2022	45.84	46.59	45.72	46.55	46.55	31,800
07 Jan 2022	45.93	46.31	45.73	46.26	46.26	17,300
06 Jan 2022	46.04	46.46	45.88	46.14	46.14	26,100
05 Jan 2022	46.67	46.96	45.52	45.85	45.85	64,400
04 Jan 2022	46.37	46.65	46.00	46.47	46.47	19,800
03 Jan 2022	45.73	46.50	45.70	46.11	46.11	36,800
31 Dec 2021	46.14	46.15	45.71	45.77	45.77	21,100
30 Dec 2021	46.00	46.64	45.97	46.18	46.18	34,300
29 Dec 2021	46.70	46.70	45.42	45.94	45.94	34,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,240.58+49.87(+1.56%)

Nikkei26,739.03+336.19(+1.27%)

Hang Seng20,717.24+596.56(+2.96%)

FTSE 1007,389.98+87.24(+1.19%)

BTC-USD29,491.30+471.20(+1.62%)

CMC Crypto 200650.34-23.03(-3.42%)

Five-room HDB flat at City Vue @ Henderson sells for record S$1.4 million

Vectrus, Inc. (VEC)

Straits Times Index
3,240.58
+49.87(+1.56%)

Nikkei
26,739.03
+336.19(+1.27%)

Hang Seng
20,717.24
+596.56(+2.96%)

FTSE 100
7,389.98
+87.24(+1.19%)

BTC-USD
29,491.30
+471.20(+1.62%)

CMC Crypto 200
650.34
-23.03(-3.42%)