Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
20 May 202234.6834.6832.8933.9833.9856,100
19 May 202233.2434.6433.0134.0834.0867,500
18 May 202234.9434.9432.9333.2733.2739,200
17 May 202235.2935.7535.1235.3135.3131,500
16 May 202234.2135.3934.1134.8434.8433,300
13 May 202233.2134.3833.1034.0734.0737,900
12 May 202234.2534.3632.1933.1533.1553,000
11 May 202236.2536.2633.7634.0334.0363,900
10 May 202235.4936.2534.8636.2536.2548,300
09 May 202234.1935.3034.1935.0935.0946,300
06 May 202235.3435.3433.9034.7234.7249,500
05 May 202237.0537.0535.2335.7535.7550,700
04 May 202236.5537.0136.2136.8136.8123,400
03 May 202235.9536.9235.5436.4736.4761,300
02 May 202235.8936.2635.4435.5435.5459,500
29 Apr 202237.6337.8735.7236.1036.1062,200
28 Apr 202237.5638.3236.9237.7237.7246,300
27 Apr 202237.3038.1136.9337.1537.1550,200
26 Apr 202236.6537.9436.6537.3137.3147,000
25 Apr 202236.6437.1935.3137.0937.0954,200
22 Apr 202237.4937.9336.3536.7136.7144,800
21 Apr 202239.1039.1737.4137.7437.7435,900
20 Apr 202239.3539.4638.8339.1139.1143,700
19 Apr 202238.1439.2138.1439.1139.1133,300
18 Apr 202239.0039.1737.9438.1638.1627,900
14 Apr 202239.7039.7039.0139.3439.3431,400
13 Apr 202238.4139.9738.4139.4939.4958,400
12 Apr 202238.9539.4438.2138.5838.5840,600
11 Apr 202238.2939.0438.2838.5538.5532,200
08 Apr 202238.5238.8638.0638.5238.5274,700
07 Apr 202237.8638.5537.6238.5538.5570,700
06 Apr 202236.9738.2736.4137.9937.99102,100
05 Apr 202237.7838.0836.9737.1237.1241,900
04 Apr 202238.8038.8037.7037.9537.9540,400
01 Apr 202237.7339.2036.8138.7638.7698,000
31 Mar 202235.7636.1435.7435.8635.8630,200
30 Mar 202235.4336.2235.4336.1336.1379,100
29 Mar 202235.6336.1435.3735.6935.6983,200
28 Mar 202237.0037.0035.0835.3535.3534,000
25 Mar 202236.6237.5436.5037.0937.0943,800
24 Mar 202236.6736.6736.1436.4136.4154,400
23 Mar 202237.1337.9036.0236.4136.4154,600
22 Mar 202237.1838.0237.1837.6137.6191,100
21 Mar 202236.6537.4736.4436.9436.94263,100
18 Mar 202236.6137.1435.3536.7136.71235,100
17 Mar 202236.7037.7436.6436.8836.8854,300
16 Mar 202235.5336.8135.5336.7336.73158,500
15 Mar 202234.3635.6633.8435.0335.03188,100
14 Mar 202234.7935.1933.6534.2034.20183,800
11 Mar 202236.3236.3334.4034.4834.48279,900
10 Mar 202236.5136.6434.8336.0936.09149,300
09 Mar 202238.7939.0836.5037.0937.09145,700
08 Mar 202241.8641.9037.6037.7837.78126,800
07 Mar 202246.3546.5041.2741.5241.52144,600
04 Mar 202245.4446.4345.3746.2946.2928,400
03 Mar 202246.6647.0045.5445.8445.8420,700
02 Mar 202245.3446.8545.3046.6946.6932,900
01 Mar 202246.3146.8244.8245.3445.3454,000
28 Feb 202245.0946.9245.0945.8445.8473,200
25 Feb 202242.8344.9042.8344.7844.7835,600
24 Feb 202242.5944.1242.2543.8943.8942,100
23 Feb 202243.6243.8742.7642.8042.8029,400
22 Feb 202243.0544.0042.9443.6943.6985,000
18 Feb 202244.0644.4643.3643.4343.4328,200
17 Feb 202244.5144.9044.0044.3544.3515,400
16 Feb 202243.9044.7543.8544.5344.5342,300
15 Feb 202244.1744.7143.5943.6743.6726,600
14 Feb 202244.7744.7744.0344.0944.0927,100
11 Feb 202243.8844.7743.7144.5544.5531,700
10 Feb 202244.3044.7543.2843.5743.5741,600
09 Feb 202244.0844.6344.0844.3044.3033,900
08 Feb 202243.8544.1043.3044.0044.0032,100
07 Feb 202243.5144.1042.9843.2043.2021,000
04 Feb 202244.2144.2143.0643.5143.5129,400
03 Feb 202244.8244.9044.2244.6044.6037,100
02 Feb 202244.7045.2743.6944.8244.8234,600
01 Feb 202246.0046.0044.7845.0445.0439,100
31 Jan 202245.5046.4745.2846.0146.0167,100
28 Jan 202245.9846.3345.0945.8445.8453,000
27 Jan 202246.5646.5645.2745.7045.7028,100
26 Jan 202246.2047.7945.7346.5746.5748,700
25 Jan 202247.1847.1845.7846.5046.5034,600
24 Jan 202246.1447.4245.9847.3647.3690,400
21 Jan 202247.4747.9546.5746.6546.6557,700
20 Jan 202248.3448.7347.1647.4947.4958,700
19 Jan 202247.8148.7547.6148.0448.0436,400
18 Jan 202246.7748.2346.4747.6947.6949,900
14 Jan 202246.5147.0646.1447.0647.0631,900
13 Jan 202245.9247.0845.9246.9346.9323,700
12 Jan 202246.8647.0545.8546.0646.0642,500
11 Jan 202246.3346.9846.1246.9646.9641,300
10 Jan 202245.8446.5945.7246.5546.5531,800
07 Jan 202245.9346.3145.7346.2646.2617,300
06 Jan 202246.0446.4645.8846.1446.1426,100
05 Jan 202246.6746.9645.5245.8545.8564,400
04 Jan 202246.3746.6546.0046.4746.4719,800
03 Jan 202245.7346.5045.7046.1146.1136,800
31 Dec 202146.1446.1545.7145.7745.7721,100
30 Dec 202146.0046.6445.9746.1846.1834,300
29 Dec 202146.7046.7045.4245.9445.9434,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...