VEC stock overview

Vectrus Inc

VEC IPO: 2014-09-16
32.84 (+1.00%)
619M market cap
1,973 trading days in total
VEC Latest trading day: 2022-07-15

NYSE
Consumer Services
Diversified Commercial Services
Mr. Charles Prow
7,100 full-time employees
Colorado Springs, COLORADO

VEC stock Buy and Hold Potential More info

INVESTMENT at 2014-09-16 open

VEC open price was $22.00

1,000.00

Click to edit

HOLDING TIME

1972 trading days

7 years 304 days

TODAY'S WORTH

As of 2022-07-15 close price ($32.84)

1,492.73

Click to edit

ROI: +49.27% (1.49x) – ANNU: +5.25% (1.05x)

VEC Dividends

We don't have any infomation about VEC dividends.
It seems that VEC have not paid any dividends in it's entire history.

VEC Stock Splits

We don't have any infomation about VEC stock splits.
It seems that VEC has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

VEC Latest trading days

This table contains the list of 500 latest trading days of VEC.
Trading dates ranges from 2017-07-17 to 2022-07-15.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		45.67	0.03	-0.04	15,091,521	45.73	46.38	45.03	3.00	-0.12	0.08
1973	2022-07-15	32.84	0.00	0.00	133,607	32.65	33.29	32.77	1.59	0.58	0.00
1972	2022-07-14	32.84	0.00	0.00	133,607	32.65	33.29	32.77	1.59	0.58	-0.58
1971	2022-07-13	32.84	0.00	0.00	133,607	32.65	33.29	32.77	1.59	0.58	-0.58
1970	2022-07-12	32.84	0.00	0.00	133,607	32.65	33.29	32.77	1.59	0.58	-0.58
1969	2022-07-11	32.84	0.00	0.00	133,607	32.65	33.29	32.77	1.59	0.58	-0.58
1968	2022-07-07	32.84	0.21	0.64	30,641	32.65	33.29	32.65	1.96	0.58	-0.58
1967	2022-07-06	32.63	0.53	1.65	27,513	32.34	32.95	31.80	3.56	0.90	0.06
1966	2022-07-05	32.10	1.82	-5.37	21,736	33.59	33.59	31.89	5.06	-4.44	0.75
1965	2022-07-01	33.92	0.46	1.37	30,039	33.02	34.11	32.83	3.88	2.73	-0.97
1964	2022-06-30	33.46	0.63	1.92	21,819	32.27	33.61	32.27	4.15	3.69	-1.32
1963	2022-06-29	32.83	0.51	-1.53	41,290	33.16	33.80	32.24	4.70	-1.00	-1.71
1962	2022-06-28	33.34	0.26	-0.77	25,883	33.62	34.10	33.29	2.41	-0.83	-0.54
1961	2022-06-27	33.60	1.11	3.42	31,644	32.80	34.16	32.63	4.66	2.44	0.06
1960	2022-06-24	32.49	1.44	4.64	52,185	32.46	32.51	31.83	2.09	0.09	0.95
1959	2022-06-23	31.05	1.14	-3.54	40,653	32.27	32.69	30.69	6.20	-3.78	4.54
1958	2022-06-22	32.19	0.24	-0.74	66,802	31.87	32.61	31.87	2.32	1.00	0.25
1957	2022-06-21	32.43	0.70	2.21	49,574	31.80	32.84	31.63	3.81	1.98	-1.73
1956	2022-06-17	31.73	0.30	-0.94	161,493	32.42	32.46	30.97	4.60	-2.13	0.22
1955	2022-06-16	32.03	0.55	-1.69	108,095	32.17	32.23	31.18	3.26	-0.44	1.22
1954	2022-06-15	32.58	0.04	0.12	51,886	32.51	33.14	31.92	3.75	0.22	-1.26
1953	2022-06-14	32.54	0.54	-1.63	87,350	33.09	33.15	31.88	3.84	-1.66	-0.09
1952	2022-06-13	33.08	1.20	-3.50	58,173	33.42	33.82	32.80	3.05	-1.02	0.03
1951	2022-06-10	34.28	0.15	0.44	49,893	33.75	34.31	33.14	3.47	1.57	-2.51
1950	2022-06-09	34.13	0.26	-0.76	42,350	33.83	34.34	33.63	2.10	0.89	-1.11
1949	2022-06-08	34.39	1.52	-4.23	41,708	35.92	35.99	34.24	4.87	-4.26	-1.63
1948	2022-06-07	35.91	0.41	1.15	50,817	35.19	35.97	35.07	2.56	2.05	0.03
1947	2022-06-06	35.50	0.89	2.57	31,238	35.09	36.42	34.82	4.56	1.17	-0.87
1946	2022-06-03	34.61	1.11	-3.11	32,962	35.22	35.32	34.35	2.75	-1.73	1.39
1945	2022-06-02	35.72	1.59	4.66	59,318	34.27	35.93	33.90	5.92	4.23	-1.40
1944	2022-06-01	34.13	1.69	-4.72	54,936	35.67	35.99	33.84	6.03	-4.32	0.41
1943	2022-05-31	35.82	1.31	3.80	85,830	34.49	35.82	34.20	4.70	3.86	-0.42
1942	2022-05-27	34.51	0.36	1.05	79,757	34.42	34.65	33.95	2.03	0.26	-0.06
1941	2022-05-26	34.15	0.17	-0.50	85,978	34.70	34.70	33.67	2.97	-1.59	0.79
1940	2022-05-25	34.32	0.52	-1.49	43,363	34.50	35.40	34.09	3.80	-0.52	1.11
1939	2022-05-24	34.84	0.22	0.64	36,964	34.21	34.99	33.82	3.42	1.84	-0.98
1938	2022-05-23	34.62	0.64	1.88	80,121	34.30	35.70	34.20	4.37	0.93	-1.18
1937	2022-05-20	33.98	0.10	-0.29	55,543	34.68	34.68	32.89	5.16	-2.02	0.94
1936	2022-05-19	34.08	0.81	2.43	67,545	33.24	34.58	33.01	4.72	2.53	1.76
1935	2022-05-18	33.27	2.04	-5.78	38,489	34.94	34.94	32.93	5.75	-4.78	-0.09
1934	2022-05-17	35.31	0.47	1.35	31,520	35.29	35.73	35.18	1.56	0.06	-1.05
1933	2022-05-16	34.84	0.77	2.26	32,884	34.21	35.39	34.11	3.74	1.84	1.29
1932	2022-05-13	34.07	0.92	2.78	37,916	33.21	34.39	33.10	3.88	2.59	0.41
1931	2022-05-12	33.15	0.88	-2.59	52,755	34.25	34.36	32.19	6.34	-3.21	0.18
1930	2022-05-11	34.03	2.22	-6.12	63,084	36.25	36.26	33.76	6.90	-6.12	0.65
1929	2022-05-10	36.25	1.16	3.31	48,266	35.49	36.25	34.86	3.92	2.14	0.00
1928	2022-05-09	35.09	0.37	1.07	46,300	34.19	35.30	34.19	3.25	2.63	1.14
1927	2022-05-06	34.72	1.03	-2.88	49,376	35.34	35.34	33.90	4.07	-1.75	-1.53
1926	2022-05-05	35.75	1.06	-2.88	50,676	37.05	37.05	35.23	4.91	-3.51	-1.15
1925	2022-05-04	36.81	0.34	0.93	23,392	36.55	37.02	36.22	2.19	0.71	0.65
1924	2022-05-03	36.47	0.93	2.62	60,930	35.95	36.92	35.55	3.81	1.45	0.22
1923	2022-05-02	35.54	0.56	-1.55	42,603	35.89	36.26	35.44	2.28	-0.98	1.15
1922	2022-04-29	36.10	1.62	-4.29	61,554	37.63	37.87	35.73	5.69	-4.07	-0.58
1921	2022-04-28	37.72	0.57	1.53	45,176	37.56	38.32	36.92	3.73	0.43	-0.24
1920	2022-04-27	37.15	0.16	-0.43	48,334	37.30	38.11	36.93	3.16	-0.40	1.10
1919	2022-04-26	37.31	0.22	0.59	46,984	36.65	37.94	36.65	3.52	1.80	-0.03
1918	2022-04-25	37.09	0.38	1.04	52,060	36.64	37.19	35.31	5.13	1.23	-1.19
1917	2022-04-22	36.71	1.03	-2.73	44,812	37.49	38.03	36.37	4.43	-2.08	-0.19
1916	2022-04-21	37.74	1.37	-3.50	25,171	39.10	39.17	37.42	4.48	-3.48	-0.66
1915	2022-04-20	39.11	0.00	0.00	43,334	39.35	39.46	38.84	1.58	-0.61	-0.03
1914	2022-04-19	39.11	0.95	2.49	33,279	38.14	39.21	38.14	2.81	2.54	0.61
1913	2022-04-18	38.16	1.18	-3.00	26,950	39.00	39.18	37.94	3.18	-2.15	-0.05
1912	2022-04-15	39.34	0.00	0.00	31,229	39.70	39.70	39.01	1.74	-0.91	-0.86
1911	2022-04-14	39.34	0.15	-0.38	31,381	39.70	39.70	39.01	1.74	-0.91	0.92
1910	2022-04-13	39.49	0.91	2.36	58,397	38.41	39.97	38.41	4.06	2.81	0.53
1909	2022-04-12	38.58	0.03	0.08	40,643	38.95	39.38	38.21	3.00	-0.95	-0.44
1908	2022-04-11	38.55	0.03	0.08	31,982	38.29	39.04	38.28	1.98	0.68	1.04
1907	2022-04-08	38.52	0.03	-0.08	74,729	38.52	38.85	38.08	2.00	0.00	-0.60
1906	2022-04-07	38.55	0.56	1.47	70,735	37.86	38.55	37.62	2.46	1.82	-0.08
1905	2022-04-06	37.99	0.87	2.34	98,875	36.97	38.27	36.41	5.03	2.76	-0.34
1904	2022-04-05	37.12	0.83	-2.19	41,870	37.78	38.08	37.01	2.83	-1.75	-0.40
1903	2022-04-04	37.95	0.81	-2.09	37,401	38.80	38.80	37.70	2.84	-2.19	-0.45
1902	2022-04-01	38.76	2.90	8.09	85,245	37.73	39.20	36.81	6.33	2.73	0.10
1901	2022-03-31	35.86	0.27	-0.75	30,191	35.76	36.14	35.74	1.12	0.28	5.21
1900	2022-03-30	36.13	0.44	1.23	79,088	35.43	36.22	35.43	2.23	1.98	-1.02
1899	2022-03-29	35.69	0.34	0.96	83,191	35.63	36.14	35.37	2.16	0.17	-0.73
1898	2022-03-28	35.35	1.74	-4.69	34,018	37.00	37.00	35.08	5.19	-4.46	0.79
1897	2022-03-25	37.09	0.68	1.87	43,662	36.62	37.54	36.50	2.84	1.28	-0.24
1896	2022-03-24	36.41	0.00	0.00	54,102	36.67	36.67	36.14	1.45	-0.71	0.58
1895	2022-03-23	36.41	1.20	-3.19	54,603	37.13	37.90	36.02	5.06	-1.94	0.71
1894	2022-03-22	37.61	0.67	1.81	88,682	37.18	38.02	37.18	2.26	1.16	-1.28
1893	2022-03-21	36.94	0.23	0.63	237,022	36.65	37.21	36.44	2.10	0.79	0.65
1892	2022-03-18	36.71	0.17	-0.46	208,572	36.61	37.14	35.35	4.89	0.27	-0.16
1891	2022-03-17	36.88	0.15	0.41	53,756	36.70	37.74	36.64	3.00	0.49	-0.73
1890	2022-03-16	36.73	1.70	4.85	157,537	35.53	36.82	35.53	3.63	3.38	-0.08
1889	2022-03-15	35.03	0.83	2.43	188,068	34.36	35.55	33.84	4.98	1.95	1.43
1888	2022-03-14	34.20	0.28	-0.81	183,831	34.79	35.20	33.65	4.46	-1.70	0.47
1887	2022-03-11	34.48	1.61	-4.46	277,542	36.32	36.33	34.40	5.31	-5.07	0.90
1886	2022-03-10	36.09	1.00	-2.70	149,261	36.51	36.64	34.83	4.96	-1.15	0.64
1885	2022-03-09	37.09	0.69	-1.83	145,737	38.79	39.08	36.50	6.65	-4.38	-1.56
1884	2022-03-08	37.78	3.74	-9.01	126,854	41.86	42.02	37.63	10.49	-9.75	2.67
1883	2022-03-07	41.52	4.77	-10.30	144,628	46.35	46.50	41.27	11.28	-10.42	0.82
1882	2022-03-04	46.29	0.45	0.98	28,150	45.44	46.43	45.37	2.33	1.87	0.13
1881	2022-03-03	45.84	0.85	-1.82	18,719	46.66	47.00	45.54	3.13	-1.76	-0.87
1880	2022-03-02	46.69	1.35	2.98	30,641	45.34	46.86	45.30	3.44	2.98	-0.06
1879	2022-03-01	45.34	0.50	-1.09	49,684	46.31	46.82	44.82	4.32	-2.09	0.00
1878	2022-02-28	45.84	1.06	2.37	73,220	45.09	46.92	45.09	4.06	1.66	1.03
1877	2022-02-25	44.78	0.89	2.03	35,223	42.83	44.90	42.83	4.83	4.55	0.69
1876	2022-02-24	43.89	1.09	2.55	42,125	42.59	44.12	42.25	4.39	3.05	-2.42
1875	2022-02-23	42.80	0.89	-2.04	29,390	43.62	43.87	42.80	2.45	-1.88	-0.49
1874	2022-02-22	43.69	0.26	0.60	85,042	43.05	43.98	42.94	2.42	1.49	-0.16
1873	2022-02-18	43.43	0.92	-2.07	27,279	44.06	44.46	43.36	2.50	-1.43	-0.87
1872	2022-02-17	44.35	0.18	-0.40	14,766	44.51	44.90	44.00	2.02	-0.36	-0.65
1871	2022-02-16	44.53	0.86	1.97	17,133	43.90	44.75	43.85	2.05	1.44	-0.04
1870	2022-02-15	43.67	0.42	-0.95	26,615	44.17	44.71	43.58	2.56	-1.13	0.53
1869	2022-02-14	44.09	0.46	-1.03	27,066	44.77	44.76	44.04	1.61	-1.52	0.18
1868	2022-02-11	44.55	0.98	2.25	31,562	43.89	44.77	43.71	2.42	1.50	0.49
1867	2022-02-10	43.57	0.73	-1.65	35,707	44.30	44.75	43.28	3.32	-1.65	0.73
1866	2022-02-09	44.30	0.30	0.68	33,889	44.08	44.63	44.08	1.25	0.50	0.00
1865	2022-02-08	44.00	0.80	1.85	30,236	43.85	44.10	43.30	1.82	0.34	0.18
1864	2022-02-07	43.20	0.31	-0.71	20,558	43.51	44.11	42.98	2.60	-0.71	1.50
1863	2022-02-05	43.51	0.00	0.00	26,546	44.21	44.21	43.06	2.60	-1.58	0.00
1862	2022-02-04	43.51	1.09	-2.44	26,546	44.21	44.21	43.06	2.60	-1.58	1.61
1861	2022-02-03	44.60	0.22	-0.49	37,095	44.82	44.90	44.22	1.52	-0.49	-0.87
1860	2022-02-02	44.82	0.22	-0.49	34,533	44.70	45.06	43.68	3.09	0.27	0.00
1859	2022-02-01	45.04	0.97	-2.11	26,740	46.00	46.00	44.79	2.63	-2.09	-0.75
1858	2022-01-31	46.01	0.17	0.37	67,114	45.50	46.47	45.28	2.62	1.12	-0.02
1857	2022-01-28	45.84	0.14	0.31	53,018	45.98	46.33	45.09	2.70	-0.30	-0.74
1856	2022-01-27	45.70	0.87	-1.87	24,789	46.56	46.56	45.27	2.77	-1.85	0.61
1855	2022-01-26	46.57	0.07	0.15	48,745	46.20	47.79	45.73	4.46	0.80	-0.02
1854	2022-01-25	46.50	0.86	-1.82	34,454	47.18	47.18	45.78	2.97	-1.44	-0.65
1853	2022-01-24	47.36	0.71	1.52	90,381	46.14	47.39	45.98	3.06	2.64	-0.38
1852	2022-01-21	46.65	0.84	-1.77	57,709	47.47	47.95	46.59	2.86	-1.73	-1.09
1851	2022-01-20	47.49	0.55	-1.14	58,746	48.34	48.73	47.17	3.23	-1.76	-0.04
1850	2022-01-19	48.04	0.35	0.73	34,711	47.81	48.75	47.61	2.38	0.48	0.62
1849	2022-01-18	47.69	0.63	1.34	49,938	46.77	48.23	46.47	3.76	1.97	0.25
1848	2022-01-14	47.06	0.13	0.28	31,917	46.51	47.06	46.14	1.98	1.18	-0.62
1847	2022-01-13	46.93	0.87	1.89	23,692	45.92	47.08	45.92	2.53	2.20	-0.89
1846	2022-01-12	46.06	0.90	-1.92	42,517	46.86	47.05	45.85	2.56	-1.71	-0.30
1845	2022-01-11	46.96	0.41	0.88	41,288	46.33	46.98	46.09	1.92	1.36	-0.21
1844	2022-01-10	46.55	0.29	0.63	31,758	45.84	46.59	45.82	1.68	1.55	-0.47
1843	2022-01-07	46.26	0.12	0.26	17,293	45.93	46.31	45.73	1.26	0.72	-0.91
1842	2022-01-06	46.14	0.29	0.63	26,064	46.04	46.46	45.88	1.26	0.22	-0.46
1841	2022-01-05	45.85	0.62	-1.33	58,436	46.67	46.96	45.65	2.81	-1.76	0.41
1840	2022-01-04	46.47	0.36	0.78	19,373	46.37	46.65	46.00	1.40	0.22	0.43
1839	2022-01-03	46.11	0.34	0.74	36,811	45.73	46.50	45.70	1.75	0.83	0.56
1838	2021-12-31	45.77	0.41	-0.89	21,101	46.14	46.15	45.71	0.95	-0.80	-0.09
1837	2021-12-30	46.18	0.24	0.52	34,347	46.00	46.60	45.97	1.37	0.39	-0.09
1836	2021-12-29	45.94	0.44	-0.95	34,100	46.70	46.70	45.42	2.74	-1.63	0.13
1835	2021-12-28	46.38	0.48	1.05	36,742	45.71	46.95	45.71	2.71	1.47	0.69
1834	2021-12-27	45.90	0.08	0.17	30,425	46.00	46.15	45.37	1.70	-0.22	-0.41
1833	2021-12-23	45.82	0.48	1.06	28,960	45.55	46.36	45.25	2.44	0.59	0.39
1832	2021-12-22	45.34	0.10	0.22	53,401	45.06	45.46	44.32	2.53	0.62	0.46
1831	2021-12-21	45.24	0.64	-1.39	41,809	46.03	46.70	45.06	3.56	-1.72	-0.40
1830	2021-12-20	45.88	0.63	-1.35	85,346	45.82	46.28	45.07	2.64	0.13	0.33
1829	2021-12-17	46.51	2.89	6.63	307,285	43.66	46.51	43.66	6.53	6.53	-1.48
1828	2021-12-16	43.62	0.62	1.44	96,125	42.96	44.28	42.95	3.10	1.54	0.09
1827	2021-12-15	43.00	1.11	2.65	81,831	41.68	43.26	40.67	6.21	3.17	-0.09
1826	2021-12-14	41.89	0.27	0.65	48,963	41.63	42.59	41.39	2.88	0.62	-0.50
1825	2021-12-13	41.62	2.11	-4.83	98,441	42.17	43.22	41.03	5.19	-1.30	0.02
1824	2021-12-10	43.73	0.92	2.15	55,802	43.24	43.73	43.03	1.62	1.13	-3.57
1823	2021-12-09	42.81	0.02	-0.05	53,107	42.68	42.89	42.33	1.31	0.30	1.00
1822	2021-12-08	42.83	0.59	1.40	39,736	42.39	43.75	42.39	3.21	1.04	-0.35
1821	2021-12-07	42.24	0.17	-0.40	75,553	43.00	43.26	42.08	2.74	-1.77	0.36
1820	2021-12-06	42.41	0.46	1.10	47,303	42.47	43.28	41.95	3.13	-0.14	1.39
1819	2021-12-03	41.95	0.02	0.05	55,400	42.22	42.22	41.51	1.68	-0.64	1.24
1818	2021-12-02	41.93	0.69	1.67	43,346	41.72	42.19	41.23	2.30	0.50	0.69
1817	2021-12-01	41.24	0.60	-1.43	61,409	42.92	42.92	41.24	3.91	-3.91	1.16
1816	2021-11-30	41.84	1.20	-2.79	92,941	42.94	43.64	41.30	5.45	-2.56	2.58
1815	2021-11-29	43.04	1.46	-3.28	45,331	44.66	44.68	43.04	3.67	-3.63	-0.23
1814	2021-11-26	44.50	1.35	-2.94	54,193	44.87	45.54	42.98	5.71	-0.82	0.36
1813	2021-11-24	45.85	1.42	-3.00	59,929	46.45	47.00	45.84	2.50	-1.29	-2.14
1812	2021-11-23	47.27	0.30	-0.63	31,364	47.62	47.64	47.10	1.13	-0.73	-1.73
1811	2021-11-22	47.57	0.34	-0.71	50,114	47.96	48.79	47.48	2.73	-0.81	0.11
1810	2021-11-19	47.91	0.91	-1.86	43,991	48.34	48.82	47.17	3.41	-0.89	0.10
1809	2021-11-18	48.82	0.28	-0.57	57,262	48.85	49.32	47.92	2.87	-0.06	-0.98
1808	2021-11-17	49.10	0.34	-0.69	52,004	49.05	50.06	48.27	3.65	0.10	-0.51
1807	2021-11-16	49.44	0.28	0.57	62,354	49.02	49.48	48.41	2.18	0.86	-0.79
1806	2021-11-15	49.16	1.36	-2.69	57,762	50.60	51.16	48.35	5.55	-2.85	-0.28
1805	2021-11-12	50.52	0.88	-1.71	66,998	52.02	52.02	50.14	3.61	-2.88	0.16
1804	2021-11-11	51.40	0.59	-1.13	18,244	51.88	52.24	51.39	1.64	-0.93	1.21
1803	2021-11-10	51.99	0.49	-0.93	40,280	52.67	52.67	50.99	3.19	-1.29	-0.21
1802	2021-11-09	52.48	0.44	0.85	27,724	51.71	52.63	51.03	3.09	1.49	0.36
1801	2021-11-08	52.04	0.20	-0.38	33,235	52.24	52.65	51.51	2.18	-0.38	-0.63
1800	2021-11-05	52.24	2.35	4.71	42,156	50.41	52.60	50.41	4.34	3.63	0.00
1799	2021-11-04	49.89	0.09	-0.18	17,694	50.08	50.59	49.43	2.32	-0.38	1.04
1798	2021-11-03	49.98	1.24	2.54	24,398	48.54	50.25	48.54	3.52	2.97	0.20
1797	2021-11-02	48.74	0.86	-1.73	21,781	49.60	49.82	48.50	2.66	-1.73	-0.41
1796	2021-11-01	49.60	1.17	2.42	29,221	48.77	49.93	48.77	2.38	1.70	0.00
1795	2021-10-29	48.43	0.27	0.56	50,568	48.23	48.64	47.52	2.32	0.41	0.70
1794	2021-10-28	48.16	0.45	0.94	23,924	47.61	48.45	47.51	1.97	1.16	0.15
1793	2021-10-27	47.71	1.04	-2.13	21,564	48.67	48.67	47.51	2.38	-1.97	-0.21
1792	2021-10-26	48.75	0.46	-0.93	20,001	49.16	49.44	48.75	1.40	-0.83	-0.16
1791	2021-10-25	49.21	0.01	-0.02	25,289	49.06	49.27	48.38	1.81	0.31	-0.10
1790	2021-10-22	49.22	0.06	0.12	12,717	49.07	49.51	48.79	1.47	0.31	-0.33
1789	2021-10-21	49.16	0.06	0.12	33,105	48.73	49.43	48.50	1.91	0.88	-0.18
1788	2021-10-20	49.10	0.14	-0.28	21,347	49.07	49.39	48.60	1.61	0.06	-0.75
1787	2021-10-19	49.24	0.29	0.59	33,355	49.39	49.90	48.53	2.77	-0.30	-0.35
1786	2021-10-18	48.95	0.77	-1.55	33,477	49.36	49.55	48.79	1.54	-0.83	0.90
1785	2021-10-15	49.72	0.37	-0.74	50,889	50.50	50.95	49.72	2.44	-1.54	-0.72
1784	2021-10-14	50.09	0.14	-0.28	27,202	50.48	50.54	49.81	1.45	-0.77	0.82
1783	2021-10-13	50.23	0.23	0.46	23,774	50.07	50.57	49.56	2.02	0.32	0.50
1782	2021-10-12	50.00	0.13	0.26	38,361	49.85	51.43	49.62	3.63	0.30	0.14
1781	2021-10-11	49.87	0.37	-0.74	18,727	50.37	50.75	49.80	1.89	-0.99	-0.04
1780	2021-10-08	50.24	0.13	0.26	21,384	50.01	50.42	49.79	1.26	0.46	0.26
1779	2021-10-07	50.11	0.68	-1.34	59,066	51.36	51.36	50.05	2.55	-2.43	-0.20
1778	2021-10-06	50.79	0.37	0.73	24,615	50.90	50.90	49.82	2.12	-0.22	1.12
1777	2021-10-05	50.42	0.67	-1.31	31,674	51.02	51.76	50.38	2.70	-1.18	0.95
1776	2021-10-04	51.09	0.78	-1.50	20,195	51.64	51.98	50.74	2.40	-1.07	-0.14
1775	2021-10-01	51.87	1.59	3.16	49,066	50.59	52.32	49.91	4.76	2.53	-0.44
1774	2021-09-30	50.28	0.85	-1.66	29,837	51.20	51.47	50.28	2.32	-1.80	0.62
1773	2021-09-29	51.13	1.04	2.08	27,914	50.40	51.22	50.05	2.32	1.45	0.14
1772	2021-09-28	50.09	0.68	-1.34	23,230	50.85	50.85	50.00	1.67	-1.49	0.62
1771	2021-09-27	50.77	1.87	3.82	29,101	49.20	51.46	49.20	4.59	3.19	0.16
1770	2021-09-24	48.90	0.38	0.78	30,761	48.16	49.33	47.84	3.09	1.54	0.61
1769	2021-09-23	48.52	0.67	1.40	14,997	48.85	48.96	48.43	1.08	-0.68	-0.74
1768	2021-09-22	47.85	0.77	1.64	23,331	47.51	48.24	47.46	1.64	0.72	2.09
1767	2021-09-21	47.08	0.59	-1.24	21,267	47.79	47.79	46.97	1.72	-1.49	0.91
1766	2021-09-20	47.67	0.03	0.06	47,326	46.85	47.98	46.61	2.92	1.75	0.25
1765	2021-09-17	47.64	0.10	0.21	140,584	47.61	47.64	46.81	1.74	0.06	-1.66
1764	2021-09-16	47.54	0.60	-1.25	35,147	48.29	48.29	47.40	1.84	-1.55	0.15
1763	2021-09-15	48.14	0.40	0.84	34,985	47.89	48.24	47.44	1.67	0.52	0.31
1762	2021-09-14	47.74	1.07	-2.19	34,771	49.20	49.20	47.74	2.97	-2.97	0.31
1761	2021-09-13	48.81	0.53	1.10	28,858	48.49	49.06	48.37	1.42	0.66	0.80
1760	2021-09-10	48.28	0.90	-1.83	27,910	49.29	49.29	48.27	2.07	-2.05	0.43
1759	2021-09-09	49.18	0.34	-0.69	39,508	49.25	49.78	49.00	1.58	-0.14	0.22
1758	2021-09-08	49.52	0.42	0.86	34,352	48.76	49.76	48.76	2.05	1.56	-0.55
1757	2021-09-07	49.10	1.21	-2.41	26,985	50.31	50.31	48.86	2.88	-2.41	-0.69
1756	2021-09-03	50.31	0.37	0.74	23,648	49.85	50.31	49.49	1.64	0.92	0.00
1755	2021-09-02	49.94	0.39	-0.77	36,530	50.36	50.71	49.64	2.12	-0.83	-0.18
1754	2021-09-01	50.33	0.02	0.04	41,573	50.59	50.59	49.38	2.39	-0.51	0.06
1753	2021-08-31	50.31	0.70	1.41	34,040	49.59	50.53	49.43	2.22	1.45	0.56
1752	2021-08-30	49.61	0.97	1.99	50,327	48.90	49.93	48.66	2.60	1.45	-0.04
1751	2021-08-27	48.64	0.74	1.54	30,862	48.12	48.90	48.12	1.62	1.08	0.53
1750	2021-08-26	47.90	0.28	0.59	23,893	47.43	47.94	47.19	1.58	0.99	0.46
1749	2021-08-25	47.62	0.30	-0.63	26,160	46.98	48.00	46.98	2.17	1.36	-0.40
1748	2021-08-24	47.92	1.03	-2.10	32,938	49.07	50.37	47.89	5.05	-2.34	-1.96
1747	2021-08-23	48.95	0.43	0.89	45,386	48.76	49.04	48.10	1.93	0.39	0.25
1746	2021-08-20	48.52	0.04	-0.08	73,540	48.35	49.03	48.05	2.03	0.35	0.49
1745	2021-08-19	48.56	0.23	0.48	57,183	48.02	49.19	48.02	2.44	1.12	-0.43
1744	2021-08-18	48.33	1.10	-2.23	27,776	49.11	50.19	48.33	3.79	-1.59	-0.64
1743	2021-08-17	49.43	0.48	0.98	40,157	48.72	49.44	48.09	2.77	1.46	-0.65
1742	2021-08-16	48.95	1.58	3.34	170,509	47.35	49.00	46.86	4.52	3.38	-0.47
1741	2021-08-13	47.37	0.63	-1.31	80,508	47.97	48.32	47.19	2.36	-1.25	-0.04
1740	2021-08-12	48.00	1.10	-2.24	77,046	49.03	49.19	48.00	2.43	-2.10	-0.06
1739	2021-08-11	49.10	2.69	5.80	205,917	48.00	49.30	46.90	5.00	2.29	-0.14
1738	2021-08-10	46.41	0.48	1.05	60,355	46.10	46.77	45.64	2.45	0.67	3.43
1737	2021-08-09	45.93	0.03	0.07	36,873	45.98	46.05	45.57	1.04	-0.11	0.37
1736	2021-08-06	45.90	1.45	3.26	56,940	44.88	46.13	44.51	3.61	2.27	0.17
1735	2021-08-05	44.45	0.48	1.09	39,805	44.20	44.67	44.18	1.11	0.57	0.97
1734	2021-08-04	43.97	0.90	-2.01	38,253	44.44	44.74	43.78	2.16	-1.06	0.52
1733	2021-08-03	44.87	0.37	-0.82	45,185	45.43	45.43	44.43	2.20	-1.23	-0.96
1732	2021-08-02	45.24	0.05	-0.11	49,294	45.27	45.93	44.53	3.09	-0.07	0.42
1731	2021-07-30	45.29	0.09	0.20	53,064	45.33	45.81	45.22	1.30	-0.09	-0.04
1730	2021-07-29	45.20	0.66	1.48	86,123	45.00	45.73	44.90	1.84	0.44	0.29
1729	2021-07-28	44.54	0.34	0.77	40,402	44.46	45.35	43.84	3.40	0.18	1.03
1728	2021-07-27	44.20	0.13	-0.29	35,668	44.11	44.44	43.75	1.56	0.20	0.59
1727	2021-07-26	44.33	0.01	-0.02	42,186	44.46	44.96	44.33	1.42	-0.29	-0.50
1726	2021-07-23	44.34	0.57	1.30	35,698	44.22	44.46	44.01	1.02	0.27	0.27
1725	2021-07-22	43.77	1.28	-2.84	33,634	45.05	45.20	43.68	3.37	-2.84	1.03
1724	2021-07-21	45.05	0.77	1.74	33,922	44.88	45.17	44.86	0.69	0.38	0.00
1723	2021-07-20	44.28	1.14	2.64	79,545	43.27	44.86	43.25	3.72	2.33	1.36
1722	2021-07-19	43.14	1.57	-3.51	54,561	44.23	44.48	42.72	3.98	-2.46	0.30
1721	2021-07-16	44.71	0.33	-0.73	127,515	45.40	45.40	44.57	1.83	-1.52	-1.07
1720	2021-07-15	45.04	0.10	0.22	61,709	44.92	45.08	44.51	1.27	0.27	0.80
1719	2021-07-14	44.94	0.08	-0.18	39,181	45.10	45.18	44.50	1.51	-0.35	-0.04
1718	2021-07-13	45.02	0.65	-1.42	27,491	45.46	45.68	45.02	1.45	-0.97	0.18
1717	2021-07-12	45.67	0.23	-0.50	59,334	45.86	45.93	45.10	1.81	-0.41	-0.46
1716	2021-07-09	45.90	0.85	1.89	40,920	46.00	46.28	45.43	1.85	-0.22	-0.09
1715	2021-07-08	45.05	1.15	-2.49	64,838	45.80	46.00	44.71	2.82	-1.64	2.11
1714	2021-07-07	46.20	0.06	-0.13	52,327	46.41	46.73	45.31	3.06	-0.45	-0.87
1713	2021-07-06	46.26	1.40	-2.94	44,924	47.50	47.83	46.08	3.68	-2.61	0.32
1712	2021-07-02	47.66	0.37	-0.77	23,871	48.11	48.11	47.39	1.50	-0.94	-0.34
1711	2021-07-01	48.03	0.44	0.92	51,399	47.60	48.23	47.50	1.53	0.90	0.17
1710	2021-06-30	47.59	0.56	-1.16	34,414	48.03	48.37	47.56	1.69	-0.92	0.02
1709	2021-06-29	48.15	0.45	-0.93	61,171	48.77	48.95	48.10	1.74	-1.27	-0.25
1708	2021-06-28	48.60	0.57	-1.16	63,750	49.17	49.57	48.25	2.68	-1.16	0.35
1707	2021-06-25	49.17	0.23	0.47	254,310	48.94	49.62	48.77	1.74	0.47	0.00
1706	2021-06-24	48.94	0.07	-0.14	78,113	49.38	49.42	48.40	2.07	-0.89	0.00
1705	2021-06-23	49.01	1.12	-2.23	60,714	50.06	50.06	49.00	2.12	-2.10	0.75
1704	2021-06-22	50.13	1.27	-2.47	57,606	51.04	52.03	49.81	4.35	-1.78	-0.14
1703	2021-06-21	51.40	0.17	0.33	48,542	51.30	51.93	50.99	1.83	0.19	-0.70
1702	2021-06-18	51.23	3.12	-5.74	244,540	54.02	54.13	51.23	5.37	-5.16	0.14
1701	2021-06-17	54.35	0.11	-0.20	69,730	54.46	55.00	53.78	2.24	-0.20	-0.61
1700	2021-06-16	54.46	0.18	0.33	93,474	54.27	55.24	53.96	2.36	0.35	0.00
1699	2021-06-15	54.28	0.02	-0.04	62,328	54.30	54.67	53.37	2.39	-0.04	-0.02
1698	2021-06-14	54.30	3.15	6.16	129,282	51.30	54.48	51.30	6.20	5.85	0.00
1697	2021-06-11	51.15	1.58	3.19	109,287	49.76	51.15	49.67	2.97	2.79	0.29
1696	2021-06-10	49.57	1.24	2.57	65,815	48.51	49.86	48.44	2.93	2.19	0.38
1695	2021-06-09	48.33	0.87	-1.77	52,852	49.25	49.25	48.27	1.99	-1.87	0.37
1694	2021-06-08	49.20	0.74	-1.48	36,319	49.94	50.13	49.08	2.10	-1.48	0.10
1693	2021-06-07	49.94	0.73	1.48	43,580	49.49	50.26	49.17	2.20	0.91	0.00
1692	2021-06-04	49.21	0.58	-1.16	38,721	49.87	49.87	48.76	2.23	-1.32	0.57
1691	2021-06-03	49.79	0.98	-1.93	30,087	50.66	51.00	49.70	2.57	-1.72	0.16
1690	2021-06-02	50.77	1.33	-2.55	30,739	52.27	52.27	50.50	3.39	-2.87	-0.22
1689	2021-06-01	52.10	1.08	2.12	29,264	51.74	52.11	50.93	2.28	0.70	0.33
1688	2021-05-28	51.02	0.29	-0.57	18,734	51.50	51.99	50.67	2.56	-0.93	1.41
1687	2021-05-27	51.31	0.82	1.62	54,068	50.85	51.60	50.64	1.89	0.90	0.37
1686	2021-05-26	50.49	0.02	-0.04	31,082	50.75	50.81	49.86	1.87	-0.51	0.71
1685	2021-05-25	50.51	1.09	-2.11	59,718	51.73	52.54	50.50	3.94	-2.36	0.48
1684	2021-05-24	51.60	0.22	0.43	34,980	51.71	51.80	51.09	1.37	-0.21	0.25
1683	2021-05-21	51.38	0.13	0.25	24,297	51.82	52.17	51.23	1.81	-0.85	0.64
1682	2021-05-20	51.25	0.32	-0.62	27,615	51.43	51.50	50.53	1.89	-0.35	1.11
1681	2021-05-19	51.57	0.70	-1.34	22,667	51.66	51.66	50.61	2.03	-0.17	-0.27
1680	2021-05-18	52.27	0.61	-1.15	31,883	52.42	52.81	52.10	1.35	-0.29	-1.17
1679	2021-05-17	52.88	0.49	0.94	32,394	52.14	53.14	52.05	2.09	1.42	-0.87
1678	2021-05-14	52.39	0.46	0.89	21,285	51.96	52.41	51.10	2.52	0.83	-0.48
1677	2021-05-13	51.93	1.08	2.12	41,035	50.73	52.18	50.27	3.77	2.37	0.06
1676	2021-05-12	50.85	0.39	0.77	65,642	52.70	53.63	50.41	6.11	-3.51	-0.24
1675	2021-05-11	50.46	1.69	-3.24	21,023	51.71	52.06	50.37	3.27	-2.42	4.44
1674	2021-05-10	52.15	0.25	-0.48	35,937	52.52	53.46	52.09	2.61	-0.70	-0.84
1673	2021-05-07	52.40	0.54	1.04	26,052	51.78	52.57	51.78	1.53	1.20	0.23
1672	2021-05-06	51.86	0.33	0.64	18,176	51.71	52.02	51.28	1.43	0.29	-0.15
1671	2021-05-05	51.53	0.97	-1.85	24,295	51.84	51.84	51.11	1.41	-0.60	0.35
1670	2021-05-04	52.50	0.79	-1.48	62,566	52.77	53.10	51.61	2.82	-0.51	-1.26
1669	2021-05-03	53.29	0.94	1.80	26,208	52.55	53.35	52.41	1.79	1.41	-0.98
1668	2021-04-30	52.35	0.06	-0.11	22,485	51.79	52.51	51.74	1.49	1.08	0.38
1667	2021-04-29	52.41	0.58	1.12	23,535	52.05	52.86	51.78	2.07	0.69	-1.18
1666	2021-04-28	51.83	0.05	0.10	26,062	51.79	52.22	51.69	1.02	0.08	0.42
1665	2021-04-27	51.78	0.23	-0.44	54,450	52.06	52.23	51.35	1.69	-0.54	0.02
1664	2021-04-26	52.01	0.85	-1.61	62,534	52.97	52.97	51.87	2.08	-1.81	0.10
1663	2021-04-23	52.86	0.97	1.87	41,391	51.99	53.40	51.99	2.71	1.67	0.21
1662	2021-04-22	51.89	0.15	0.29	37,095	52.00	52.76	51.23	2.94	-0.21	0.19
1661	2021-04-21	51.74	0.20	-0.39	40,730	52.01	52.17	51.62	1.06	-0.52	0.50
1660	2021-04-20	51.94	0.02	-0.04	78,074	51.82	52.16	51.35	1.56	0.23	0.13
1659	2021-04-19	51.96	0.00	0.00	75,529	51.96	52.10	51.10	1.92	0.00	-0.27
1658	2021-04-16	51.96	0.26	0.50	56,834	51.16	52.21	50.86	2.64	1.56	0.00
1657	2021-04-15	51.70	0.63	1.23	49,926	51.16	52.21	50.93	2.50	1.06	-1.04
1656	2021-04-14	51.07	0.78	1.55	33,688	50.50	51.64	50.65	1.96	1.13	0.18
1655	2021-04-13	50.29	1.49	-2.88	36,168	51.60	52.27	50.20	4.01	-2.54	0.42
1654	2021-04-12	51.78	0.18	0.35	32,638	51.67	52.15	51.62	1.03	0.21	-0.35
1653	2021-04-09	51.60	0.34	-0.65	81,866	51.79	52.54	51.55	1.91	-0.37	0.14
1652	2021-04-08	51.94	1.19	-2.24	49,201	53.08	53.17	51.57	3.01	-2.15	-0.29
1651	2021-04-07	53.13	1.91	-3.47	56,165,000	55.04	55.04	52.90	3.89	-3.47	-0.09
1650	2021-04-06	55.04	0.31	0.57	1,050,589,312	54.68	55.38	54.25	2.07	0.66	0.00
1649	2021-04-05	54.73	1.08	2.01	55,958	54.22	54.96	53.70	2.32	0.94	-0.09
1648	2021-04-01	53.65	0.21	0.39	34,906	53.42	54.25	53.53	1.35	0.43	1.06
1647	2021-03-31	53.44	0.53	-0.98	3,204,951,616	53.80	54.37	53.42	1.77	-0.67	-0.04
1646	2021-03-30	53.97	0.00	0.00	60,178	54.01	54.10	53.45	1.20	-0.07	-0.31
1645	2021-03-29	53.97	0.48	-0.88	3,203,777,152	54.43	54.93	53.87	1.95	-0.85	0.07
1644	2021-03-26	54.45	0.40	0.74	71,559	54.85	55.56	53.43	3.88	-0.73	-0.04
1643	2021-03-25	54.05	0.57	1.07	33,896	53.16	54.51	52.53	3.72	1.67	1.48
1642	2021-03-24	53.48	1.13	-2.07	70,834	53.85	56.32	53.41	5.40	-0.69	-0.60
1641	2021-03-23	54.61	0.59	-1.07	4,128	54.43	55.12	53.68	2.65	0.33	-1.39
1640	2021-03-22	55.20	1.37	-2.42	35,126	56.52	56.57	54.63	3.43	-2.34	-1.39
1639	2021-03-19	56.57	1.65	-2.83	187,259	57.80	57.64	56.57	1.85	-2.13	-0.09
1638	2021-03-18	58.22	0.34	-0.58	64,795	58.56	59.54	58.14	2.39	-0.58	-0.72
1637	2021-03-17	58.56	1.57	2.75	97,611	57.20	58.59	56.85	3.04	2.38	0.00
1636	2021-03-16	56.99	0.35	-0.61	94,140	57.24	57.40	56.13	2.22	-0.44	0.37
1635	2021-03-15	57.34	1.74	-2.95	39,528	58.80	58.47	56.95	2.59	-2.48	-0.17
1634	2021-03-12	59.08	0.00	0.00	51,747	58.82	59.40	58.38	1.73	0.44	-0.47
1633	2021-03-11	59.08	0.09	-0.15	32,889	58.99	59.71	58.24	2.49	0.15	-0.44
1632	2021-03-10	59.17	1.45	2.51	46,399	57.79	59.43	57.55	3.25	2.39	-0.30
1631	2021-03-09	57.72	2.06	-3.45	34,095	59.76	59.56	57.46	3.51	-3.41	0.12
1630	2021-03-08	59.78	0.09	-0.15	69,775	60.00	60.32	58.88	2.40	-0.37	-0.03
1629	2021-03-05	59.87	1.59	2.73	58,153	59.00	59.94	58.15	3.03	1.47	0.22
1628	2021-03-04	58.28	0.54	0.94	59,853	58.04	59.60	57.90	2.93	0.41	1.24
1627	2021-03-03	57.74	2.19	3.94	135,594	56.99	58.42	55.64	4.88	1.32	0.52
1626	2021-03-02	55.55	0.48	0.87	80,481	55.10	56.36	54.91	2.63	0.82	2.59
1625	2021-03-01	55.07	0.47	0.86	83,716	55.78	55.25	54.57	1.22	-1.27	0.05
1624	2021-02-26	54.60	1.34	-2.40	34,073	55.99	56.17	54.15	3.61	-2.48	2.16
1623	2021-02-25	55.94	0.78	-1.38	35,484	56.84	56.95	55.60	2.38	-1.58	0.09
1622	2021-02-24	56.72	0.03	-0.05	40,022	56.98	57.30	56.27	1.81	-0.46	0.21
1621	2021-02-23	56.75	0.37	0.66	49,952	56.67	57.21	55.90	2.31	0.14	0.41
1620	2021-02-22	56.38	1.44	2.62	65,100	54.28	56.84	53.99	5.25	3.87	0.51
1619	2021-02-19	54.94	0.51	0.94	33,775	54.69	55.10	54.43	1.23	0.46	-1.20
1618	2021-02-18	54.43	1.08	-1.95	32,286	55.25	56.12	54.47	2.99	-1.48	0.48
1617	2021-02-17	55.51	0.42	0.76	51,007	54.93	55.83	54.80	1.88	1.06	-0.47
1616	2021-02-16	55.09	0.24	-0.43	37,385	56.01	56.01	54.78	2.20	-1.64	-0.29
1615	2021-02-12	55.33	0.30	-0.54	23,859	55.38	55.68	54.83	1.53	-0.09	1.23
1614	2021-02-11	55.63	0.60	1.09	35,590	55.23	56.09	54.60	2.70	0.72	-0.45
1613	2021-02-10	55.03	0.84	-1.50	35,633	56.09	55.75	54.49	2.25	-1.89	0.36
1612	2021-02-09	55.87	0.03	-0.05	27,079	55.62	56.10	55.45	1.17	0.45	0.39
1611	2021-02-08	55.90	2.21	4.12	43,034	53.85	55.90	53.71	4.07	3.81	-0.50
1610	2021-02-05	53.69	0.31	-0.57	26,823	54.72	54.78	53.63	2.10	-1.88	0.30
1609	2021-02-04	54.00	1.00	1.89	34,698	53.22	54.20	52.95	2.35	1.47	1.33
1608	2021-02-03	53.00	0.31	0.59	36,905	52.42	53.32	51.98	2.56	1.11	0.42
1607	2021-02-02	52.69	1.14	2.21	38,361	52.11	53.00	51.39	3.09	1.11	-0.51
1606	2021-02-01	51.55	0.15	0.29	65,523	52.06	52.05	50.26	3.44	-0.98	1.09
1605	2021-01-29	51.40	2.35	-4.37	76,091	53.45	53.97	51.37	4.86	-3.84	1.28
1604	2021-01-28	53.75	0.16	0.30	48,495	53.98	54.42	53.69	1.35	-0.43	-0.56
1603	2021-01-27	53.59	0.30	-0.56	64,241	52.88	54.02	52.60	2.69	1.34	0.73
1602	2021-01-26	53.89	0.14	-0.26	68,023	54.65	54.62	52.90	3.15	-1.39	-1.87
1601	2021-01-25	54.03	1.01	-1.84	46,637	54.68	55.22	53.63	2.91	-1.19	1.15
1600	2021-01-22	55.04	1.36	2.53	79,300	53.11	55.04	53.05	3.75	3.63	-0.65
1599	2021-01-21	53.68	0.91	-1.67	58,400	54.47	55.58	53.23	4.31	-1.45	-1.06
1598	2021-01-20	54.59	0.17	0.31	77,300	54.41	55.84	54.13	3.14	0.33	-0.22
1597	2021-01-19	54.42	0.17	0.31	89,300	54.56	54.62	54.03	1.08	-0.26	-0.02
1596	2021-01-15	54.25	0.22	-0.40	93,100	53.67	54.83	52.62	4.12	1.08	0.57
1595	2021-01-14	54.47	1.24	2.33	77,300	53.66	54.75	53.63	2.09	1.51	-1.47
1594	2021-01-13	53.23	0.41	0.78	77,300	52.60	53.82	51.96	3.54	1.20	0.81
1593	2021-01-12	52.82	1.52	2.96	38,900	51.37	52.99	51.06	3.76	2.82	-0.42
1592	2021-01-11	51.30	0.05	0.10	43,300	50.45	51.94	50.45	2.95	1.68	0.14
1591	2021-01-08	51.25	0.87	-1.67	36,700	52.01	53.66	50.87	5.36	-1.46	-1.56
1590	2021-01-07	52.12	0.10	-0.19	39,100	52.19	52.23	50.82	2.70	-0.13	-0.21
1589	2021-01-06	52.22	3.56	7.32	79,200	49.28	52.92	49.28	7.39	5.97	-0.06
1588	2021-01-05	48.66	0.53	1.10	45,100	48.41	49.36	48.24	2.31	0.52	1.27
1587	2021-01-04	48.13	1.59	-3.20	61,600	50.28	50.49	47.26	6.42	-4.28	0.58
1586	2020-12-31	49.72	0.87	1.78	48,600	49.00	50.16	48.75	2.88	1.47	1.13
1585	2020-12-30	48.85	1.49	3.15	51,800	47.75	49.30	47.71	3.33	2.30	0.31
1584	2020-12-29	47.36	0.18	-0.38	41,800	48.20	50.38	46.77	7.49	-1.74	0.82
1583	2020-12-28	47.54	0.02	0.04	45,000	48.21	48.39	47.01	2.86	-1.39	1.39
1582	2020-12-24	47.52	0.07	-0.15	16,100	47.49	47.84	46.83	2.13	0.06	1.45
1581	2020-12-23	47.59	0.85	1.82	23,700	47.19	48.03	46.95	2.29	0.85	-0.21
1580	2020-12-22	46.74	1.38	-2.87	34,200	48.01	48.31	46.69	3.37	-2.65	0.96
1579	2020-12-21	48.12	1.55	-3.12	76,500	48.78	48.89	47.82	2.19	-1.35	-0.23
1578	2020-12-18	49.67	0.11	0.22	164,000	49.56	51.24	49.14	4.24	0.22	-1.79
1577	2020-12-17	49.56	0.49	1.00	94,600	49.04	49.74	48.64	2.24	1.06	0.00
1576	2020-12-16	49.07	0.85	1.76	77,200	48.55	49.79	48.54	2.57	1.07	-0.06
1575	2020-12-15	48.22	0.44	0.92	126,400	48.48	48.48	47.71	1.59	-0.54	0.68
1574	2020-12-14	47.78	1.40	-2.85	58,200	49.74	49.74	47.78	3.94	-3.94	1.47
1573	2020-12-11	49.18	2.06	-4.02	66,200	50.82	51.10	48.97	4.19	-3.23	1.14
1572	2020-12-10	51.24	0.52	-1.00	50,900	51.23	51.94	50.63	2.56	0.02	-0.82
1571	2020-12-09	51.76	0.01	0.02	58,000	52.00	52.45	51.02	2.75	-0.46	-1.02
1570	2020-12-08	51.75	1.17	2.31	168,200	50.41	52.00	50.25	3.47	2.66	0.48
1569	2020-12-07	50.58	0.17	0.34	95,500	50.27	51.64	50.16	2.94	0.62	-0.34
1568	2020-12-04	50.41	0.12	-0.24	115,000	50.77	51.47	49.18	4.51	-0.71	-0.28
1567	2020-12-03	50.53	0.92	1.85	57,000	49.76	51.00	49.67	2.67	1.55	0.47
1566	2020-12-02	49.61	1.00	2.06	52,800	48.40	49.87	48.40	3.04	2.50	0.30
1565	2020-12-01	48.61	0.94	1.97	64,700	48.40	49.18	48.12	2.19	0.43	-0.43
1564	2020-11-30	47.67	0.89	-1.83	101,900	48.62	49.09	47.16	3.97	-1.95	1.53
1563	2020-11-27	48.56	0.69	-1.40	29,800	49.17	49.49	48.56	1.89	-1.24	0.12
1562	2020-11-25	49.25	0.35	-0.71	116,700	49.60	50.20	48.82	2.78	-0.71	-0.16
1561	2020-11-24	49.60	0.73	1.49	125,500	49.87	50.00	48.96	2.09	-0.54	0.00
1560	2020-11-23	48.87	1.54	3.25	30,600	47.98	49.17	47.98	2.48	1.85	2.05
1559	2020-11-20	47.33	0.10	0.21	55,800	46.88	47.74	46.88	1.83	0.96	1.37
1558	2020-11-19	47.23	0.15	0.32	55,100	46.80	47.56	46.49	2.29	0.92	-0.74
1557	2020-11-18	47.08	0.35	0.75	99,100	46.73	48.62	46.19	5.20	0.75	-0.59
1556	2020-11-17	46.73	0.46	0.99	152,000	45.97	46.88	45.68	2.61	1.65	0.00
1555	2020-11-16	46.27	1.75	3.93	55,600	45.57	46.68	45.46	2.68	1.54	-0.65
1554	2020-11-13	44.52	1.31	3.03	73,600	43.73	44.84	43.53	3.00	1.81	2.36
1553	2020-11-12	43.21	2.17	-4.78	153,800	44.79	45.05	42.90	4.80	-3.53	1.20
1552	2020-11-11	45.38	0.51	-1.11	179,900	46.69	47.59	43.30	9.19	-2.81	-1.30
1551	2020-11-10	45.89	3.93	9.37	179,200	42.50	46.32	42.50	8.99	7.98	1.74
1550	2020-11-09	41.96	1.17	2.87	132,500	42.75	44.61	41.84	6.48	-1.85	1.29
1549	2020-11-06	40.79	0.66	-1.59	104,900	41.33	42.63	40.64	4.81	-1.31	4.81
1548	2020-11-05	41.45	0.25	-0.60	138,300	41.81	42.91	41.35	3.73	-0.86	-0.29
1547	2020-11-04	41.70	1.06	-2.48	87,100	42.31	42.75	41.27	3.50	-1.44	0.26
1546	2020-11-03	42.76	1.60	3.89	84,900	41.89	43.04	41.53	3.60	2.08	-1.05
1545	2020-11-02	41.16	1.64	4.15	75,500	40.14	41.61	39.18	6.05	2.54	1.77
1544	2020-10-30	39.52	0.27	0.69	88,700	38.96	40.11	38.75	3.49	1.44	1.57
1543	2020-10-29	39.25	0.96	2.51	73,100	38.16	39.57	37.70	4.90	2.86	-0.74
1542	2020-10-28	38.29	2.46	-6.04	119,000	40.06	40.54	38.01	6.32	-4.42	-0.34
1541	2020-10-27	40.75	0.09	-0.22	91,500	40.61	41.55	40.36	2.93	0.34	-1.69
1540	2020-10-26	40.84	0.92	-2.20	63,100	41.35	41.45	40.38	2.59	-1.23	-0.56
1539	2020-10-23	41.76	0.89	2.18	57,200	40.95	42.00	40.95	2.56	1.98	-0.98
1538	2020-10-22	40.87	0.51	1.26	54,800	40.48	41.22	40.36	2.12	0.96	0.20
1537	2020-10-21	40.36	0.30	-0.74	63,700	40.70	41.45	40.00	3.56	-0.84	0.30
1536	2020-10-20	40.66	0.28	0.69	44,300	40.54	41.30	40.23	2.64	0.30	0.10
1535	2020-10-19	40.38	0.20	-0.49	54,600	40.54	41.35	40.24	2.74	-0.39	0.40
1534	2020-10-16	40.58	0.30	0.74	47,400	40.30	41.07	40.08	2.46	0.69	-0.10
1533	2020-10-15	40.28	0.30	0.75	35,200	39.66	40.49	39.59	2.27	1.56	0.05
1532	2020-10-14	39.98	0.12	0.30	37,800	39.87	40.48	39.67	2.03	0.28	-0.80
1531	2020-10-13	39.86	0.30	-0.75	67,900	39.75	40.20	39.74	1.16	0.28	0.03
1530	2020-10-12	40.16	0.54	1.36	48,300	39.53	40.39	39.46	2.35	1.59	-1.02
1529	2020-10-09	39.62	0.45	1.15	34,600	39.48	40.10	39.08	2.58	0.35	-0.23
1528	2020-10-08	39.17	0.31	0.80	60,800	39.30	39.65	38.84	2.06	-0.33	0.79
1527	2020-10-07	38.86	0.40	1.04	56,300	39.06	39.37	38.50	2.23	-0.51	1.13
1526	2020-10-06	38.46	0.13	-0.34	86,000	39.22	39.89	38.40	3.80	-1.94	1.56
1525	2020-10-05	38.59	0.32	0.84	56,400	38.45	39.28	38.45	2.16	0.36	1.63
1524	2020-10-02	38.27	0.66	1.75	78,900	36.83	38.71	36.83	5.10	3.91	0.47
1523	2020-10-01	37.61	0.39	-1.03	57,200	38.15	38.53	37.41	2.94	-1.42	-2.07
1522	2020-09-30	38.00	1.07	-2.74	119,600	38.98	39.55	37.77	4.57	-2.51	0.39
1521	2020-09-29	39.07	0.36	-0.91	118,200	39.13	39.40	38.37	2.63	-0.15	-0.23
1520	2020-09-28	39.43	0.35	0.90	39,100	39.63	40.02	39.37	1.64	-0.50	-0.76
1519	2020-09-25	39.08	0.33	0.85	48,300	38.64	39.25	38.38	2.25	1.14	1.41
1518	2020-09-24	38.75	0.28	0.73	70,900	38.64	39.13	38.03	2.85	0.28	-0.28
1517	2020-09-23	38.47	1.23	-3.10	113,200	39.85	40.53	38.42	5.29	-3.46	0.44
1516	2020-09-22	39.70	0.40	1.02	81,300	39.32	39.78	38.98	2.03	0.97	0.38
1515	2020-09-21	39.30	1.28	-3.15	80,600	39.76	39.76	38.72	2.62	-1.16	0.05
1514	2020-09-18	40.58	0.12	-0.29	158,500	41.02	41.16	40.06	2.68	-1.07	-2.02
1513	2020-09-17	40.70	0.27	0.67	77,600	39.96	40.99	39.92	2.68	1.85	0.79
1512	2020-09-16	40.43	0.12	-0.30	64,300	40.89	40.89	40.27	1.52	-1.12	-1.16
1511	2020-09-15	40.55	0.78	-1.89	54,400	41.78	41.78	40.41	3.28	-2.94	0.84
1510	2020-09-14	41.33	1.72	4.34	144,600	40.11	41.54	39.99	3.86	3.04	1.09
1509	2020-09-11	39.61	0.10	0.25	162,400	39.51	40.39	39.38	2.56	0.25	1.26
1508	2020-09-10	39.51	0.37	-0.93	127,300	39.76	39.76	38.58	2.97	-0.63	0.00
1507	2020-09-09	39.88	0.11	-0.28	98,100	40.24	40.38	39.12	3.13	-0.89	-0.30
1506	2020-09-08	39.99	1.77	-4.24	63,600	41.20	41.20	39.81	3.37	-2.94	0.63
1505	2020-09-04	41.76	1.05	2.58	132,300	41.09	42.29	39.86	5.91	1.63	-1.34
1504	2020-09-03	40.71	2.16	-5.04	71,100	42.98	43.00	40.59	5.61	-5.28	0.93
1503	2020-09-02	42.87	0.44	-1.02	97,900	43.30	43.30	42.21	2.52	-0.99	0.26
1502	2020-09-01	43.31	0.10	-0.23	64,200	43.30	43.73	42.91	1.89	0.02	-0.02
1501	2020-08-31	43.41	0.11	-0.25	116,900	43.24	44.20	43.10	2.54	0.39	-0.25
1500	2020-08-28	43.52	0.44	1.02	105,500	43.40	43.56	42.83	1.68	0.28	-0.64
1499	2020-08-27	43.08	0.08	0.19	60,700	42.99	43.34	42.65	1.61	0.21	0.74
1498	2020-08-26	43.00	0.41	0.96	80,400	42.36	43.06	41.90	2.74	1.51	-0.02
1497	2020-08-25	42.59	0.33	-0.77	60,500	43.42	43.42	41.93	3.43	-1.91	-0.54
1496	2020-08-24	42.92	0.50	1.18	98,700	42.69	43.36	42.14	2.86	0.54	1.16
1495	2020-08-21	42.42	0.76	1.82	132,900	41.11	43.05	41.11	4.72	3.19	0.64
1494	2020-08-20	41.66	0.24	-0.57	79,900	41.54	41.96	41.16	1.93	0.29	-1.32
1493	2020-08-19	41.90	0.66	1.60	84,700	41.36	42.16	41.28	2.13	1.31	-0.86
1492	2020-08-18	41.24	1.08	-2.55	103,800	42.08	42.28	41.17	2.64	-2.00	0.29
1491	2020-08-17	42.32	0.74	-1.72	94,300	43.29	43.69	41.15	5.87	-2.24	-0.57
1490	2020-08-14	43.06	1.07	-2.42	134,000	44.05	44.41	42.98	3.25	-2.25	0.53
1489	2020-08-13	44.13	3.08	-6.52	71,100	46.88	47.01	44.09	6.23	-5.87	-0.18
1488	2020-08-12	47.21	5.07	-9.70	168,700	49.30	49.65	45.31	8.80	-4.24	-0.70
1487	2020-08-11	52.28	1.17	2.29	153,100	51.80	53.69	51.80	3.65	0.93	-5.70
1486	2020-08-10	51.11	1.93	3.92	66,600	49.59	51.30	49.26	4.11	3.07	1.35
1485	2020-08-07	49.18	1.16	2.42	57,500	48.04	49.18	47.63	3.23	2.37	0.83
1484	2020-08-06	48.02	0.45	0.95	90,100	47.57	48.73	47.57	2.44	0.95	0.04
1483	2020-08-05	47.57	1.14	2.46	53,200	47.00	47.64	46.62	2.17	1.21	0.00
1482	2020-08-04	46.43	0.32	0.69	68,500	46.00	46.70	45.77	2.02	0.93	1.23
1481	2020-08-03	46.11	2.12	4.82	66,100	44.10	46.41	43.85	5.80	4.56	-0.24
1480	2020-07-31	43.99	1.41	-3.11	175,600	45.08	45.58	42.73	6.32	-2.42	0.25
1479	2020-07-30	45.40	0.19	-0.42	34,300	45.25	45.74	44.78	2.12	0.33	-0.70
1478	2020-07-29	45.59	0.51	1.13	65,400	45.21	46.53	45.03	3.32	0.84	-0.75
1477	2020-07-28	45.08	0.63	1.42	82,500	44.65	45.68	44.31	3.07	0.96	0.29
1476	2020-07-27	44.45	0.85	-1.88	35,300	45.40	45.40	44.03	3.02	-2.09	0.45
1475	2020-07-24	45.30	0.05	-0.11	61,700	45.35	45.81	44.97	1.85	-0.11	0.22
1474	2020-07-23	45.35	0.44	-0.96	45,100	45.59	46.25	44.96	2.83	-0.53	0.00

VEC Investment Calculator

This calculator shows the potential of VEC stock.
Just pick a start date, end date and click Calculate.

Ticker:

VEC

Date start:

2014-09-16 open

Date end:

2022-07-15 close

Duration:

7 years 304 days

Trading days:

1,972

There are no history of "VEC" dividends

BUY

Your initial investment on 2014-09-16 open

1,000.00

Shares bought: 45.45

Stock price: 22.00

SELL

Value on 2022-07-15 close

1,492.73

NET: +492.73

ROI: +49.27% (1.49x)

Annualised: +5.25% (1.05x)

Stock price: 32.84

Duration: 7 years 304 days

Trading days: 1,972

Click here to calculate the HIGHEST and LOWEST values of your investment.

VEC Monthly statistics

This section shows monthly performance of VEC stock.
There are 95 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2022 July	9	34.11 2022-07-01	31.80 2022-07-06	33.02 2022-07-01	32.84 2022-07-15	-0.55	3.30	-3.69
2022 June	21	36.42 2022-06-06	30.69 2022-06-23	35.67 2022-06-01	33.46 2022-06-30	-6.20	2.10	-13.96
2022 May	21	37.05 2022-05-05	32.19 2022-05-12	35.89 2022-05-02	35.82 2022-05-31	-0.20	3.23	-10.31
2022 April	21	39.97 2022-04-13	35.31 2022-04-25	37.73 2022-04-01	36.10 2022-04-29	-4.32	5.94	-6.41
2022 March	23	47.00 2022-03-03	33.65 2022-03-14	46.31 2022-03-01	35.86 2022-03-31	-22.57	1.49	-27.34
2022 February	20	46.92 2022-02-28	42.25 2022-02-24	46.00 2022-02-01	45.84 2022-02-28	-0.35	2.00	-8.15
2022 January	20	48.75 2022-01-19	45.09 2022-01-28	45.73 2022-01-03	46.01 2022-01-31	0.61	6.60	-1.40
2021 December	22	46.95 2021-12-28	40.67 2021-12-15	42.92 2021-12-01	45.77 2021-12-31	6.64	9.39	-5.24
2021 November	21	52.67 2021-11-10	41.30 2021-11-30	48.77 2021-11-01	41.84 2021-11-30	-14.21	8.00	-15.32
2021 October	21	52.32 2021-10-01	47.51 2021-10-28	50.59 2021-10-01	48.43 2021-10-29	-4.27	3.42	-6.09
2021 September	21	51.47 2021-09-30	46.61 2021-09-20	50.59 2021-09-01	50.28 2021-09-30	-0.61	1.74	-7.87
2021 August	22	50.53 2021-08-31	43.78 2021-08-04	45.27 2021-08-02	50.31 2021-08-31	11.13	11.62	-3.29
2021 July	21	48.23 2021-07-01	42.72 2021-07-19	47.60 2021-07-01	45.29 2021-07-30	-4.85	1.32	-10.25
2021 June	22	55.24 2021-06-16	47.56 2021-06-30	51.74 2021-06-01	47.59 2021-06-30	-8.02	6.76	-8.08
2021 May	20	53.63 2021-05-12	49.86 2021-05-26	52.55 2021-05-03	51.02 2021-05-28	-2.91	2.06	-5.12
2021 April	21	55.38 2021-04-06	50.20 2021-04-13	53.42 2021-04-01	52.35 2021-04-30	-2.00	3.67	-6.03
2021 March	23	60.32 2021-03-08	52.53 2021-03-25	55.78 2021-03-01	53.44 2021-03-31	-4.20	8.14	-5.83
2021 February	19	57.30 2021-02-24	50.26 2021-02-01	52.06 2021-02-01	54.60 2021-02-26	4.88	10.07	-3.46
2021 January	19	55.84 2021-01-20	47.26 2021-01-04	50.28 2021-01-04	51.40 2021-01-29	2.23	11.06	-6.01
2020 December	22	52.45 2020-12-09	46.69 2020-12-22	48.40 2020-12-01	49.72 2020-12-31	2.73	8.37	-3.53
2020 November	20	50.20 2020-11-25	39.18 2020-11-02	40.14 2020-11-02	47.67 2020-11-30	18.76	25.06	-2.39
2020 October	22	42.00 2020-10-23	36.83 2020-10-02	38.15 2020-10-01	39.52 2020-10-30	3.59	10.09	-3.46
2020 September	21	43.73 2020-09-01	37.77 2020-09-30	43.30 2020-09-01	38.00 2020-09-30	-12.24	0.99	-12.77
2020 August	21	53.69 2020-08-11	41.11 2020-08-21	44.10 2020-08-03	43.41 2020-08-31	-1.56	21.75	-6.78
2020 July	22	50.27 2020-07-02	42.73 2020-07-31	49.30 2020-07-01	43.99 2020-07-31	-10.77	1.97	-13.33
2020 June	22	58.28 2020-06-05	45.78 2020-06-25	54.69 2020-06-01	49.13 2020-06-30	-10.17	6.56	-16.29
2020 May	20	57.35 2020-05-28	40.05 2020-05-14	51.01 2020-05-01	54.92 2020-05-29	7.67	12.43	-21.49
2020 April	21	53.16 2020-04-29	35.96 2020-04-07	39.79 2020-04-01	52.01 2020-04-30	30.71	33.60	-9.63
2020 March	22	56.80 2020-03-04	28.90 2020-03-18	52.48 2020-03-02	41.41 2020-03-31	-21.09	8.23	-44.93
2020 February	19	59.24 2020-02-06	50.38 2020-02-28	55.78 2020-02-03	52.09 2020-02-28	-6.62	6.20	-9.68
2020 January	21	58.13 2020-01-15	51.10 2020-01-02	51.61 2020-01-02	55.75 2020-01-31	8.02	12.63	-0.99
2019 December	21	52.20 2019-12-16	46.02 2019-12-23	51.05 2019-12-02	51.26 2019-12-31	0.41	2.25	-9.85
2019 November	20	55.50 2019-11-12	45.12 2019-11-01	46.17 2019-11-01	50.94 2019-11-29	10.33	20.21	-2.27
2019 October	23	47.45 2019-10-30	38.84 2019-10-03	40.82 2019-10-01	45.71 2019-10-31	11.98	16.24	-4.85
2019 September	20	43.03 2019-09-05	39.64 2019-09-03	40.01 2019-09-03	40.65 2019-09-30	1.60	7.55	-0.92
2019 August	22	44.29 2019-08-08	36.24 2019-08-07	40.29 2019-08-01	40.46 2019-08-30	0.42	9.93	-10.05
2019 July	22	46.51 2019-07-08	39.53 2019-07-30	40.87 2019-07-01	40.44 2019-07-31	-1.05	13.80	-3.28
2019 June	20	41.00 2019-06-28	34.82 2019-06-03	35.29 2019-06-03	40.56 2019-06-28	14.93	16.18	-1.33
2019 May	22	42.24 2019-05-03	34.82 2019-05-31	40.59 2019-05-01	35.29 2019-05-31	-13.06	4.07	-14.22
2019 April	21	40.91 2019-04-23	26.71 2019-04-01	26.79 2019-04-01	40.55 2019-04-30	51.36	52.71	-0.30
2019 March	21	28.44 2019-03-04	25.63 2019-03-25	27.22 2019-03-01	26.59 2019-03-29	-2.31	4.48	-5.84
2019 February	19	28.79 2019-02-27	24.66 2019-02-07	25.25 2019-02-01	26.96 2019-02-28	6.77	14.02	-2.34
2019 January	21	25.23 2019-01-31	21.27 2019-01-02	21.27 2019-01-02	25.19 2019-01-31	18.43	18.62	0.00
2018 December	19	24.58 2018-12-03	19.61 2018-12-24	24.58 2018-12-03	21.58 2018-12-31	-12.21	0.00	-20.22
2018 November	21	29.27 2018-11-07	23.41 2018-11-20	26.92 2018-11-01	24.23 2018-11-30	-9.99	8.73	-13.04
2018 October	23	31.40 2018-10-01	26.41 2018-10-26	31.27 2018-10-01	26.80 2018-10-31	-14.29	0.42	-15.54
2018 September	19	33.72 2018-09-17	30.58 2018-09-25	32.78 2018-09-04	31.19 2018-09-28	-4.85	2.87	-6.71
2018 August	23	37.17 2018-08-09	30.46 2018-08-03	31.35 2018-08-01	32.82 2018-08-31	4.69	18.56	-2.84
2018 July	21	32.31 2018-07-27	30.40 2018-07-12	30.72 2018-07-02	31.41 2018-07-31	2.25	5.18	-1.04
2018 June	21	33.37 2018-06-12	30.10 2018-06-28	32.18 2018-06-01	30.82 2018-06-29	-4.23	3.70	-6.46
2018 May	22	35.99 2018-05-01	28.01 2018-05-09	35.99 2018-05-01	32.07 2018-05-31	-10.89	0.00	-22.17
2018 April	21	39.80 2018-04-19	35.81 2018-04-02	36.71 2018-04-02	36.00 2018-04-30	-1.93	8.42	-2.45
2018 March	21	41.48 2018-03-12	26.95 2018-03-01	27.17 2018-03-01	37.24 2018-03-29	37.06	52.67	-0.81
2018 February	19	30.67 2018-02-01	26.62 2018-02-09	30.14 2018-02-01	27.29 2018-02-28	-9.46	1.76	-11.68
2018 January	21	32.62 2018-01-16	29.86 2018-01-09	31.12 2018-01-02	30.40 2018-01-31	-2.31	4.82	-4.05
2017 December	20	33.72 2017-12-18	30.63 2017-12-07	32.28 2017-12-01	30.85 2017-12-29	-4.43	4.46	-5.11
2017 November	21	34.75 2017-11-08	29.69 2017-11-07	30.84 2017-11-01	32.23 2017-11-30	4.51	12.68	-3.73
2017 October	22	33.80 2017-10-13	29.35 2017-10-30	30.84 2017-10-02	30.51 2017-10-31	-1.07	9.60	-4.83
2017 September	20	32.00 2017-09-27	27.52 2017-09-18	28.69 2017-09-01	30.84 2017-09-29	7.49	11.54	-4.08
2017 August	23	34.78 2017-08-01	25.17 2017-08-09	34.26 2017-08-01	28.58 2017-08-31	-16.58	1.52	-26.53
2017 July	20	35.58 2017-07-26	32.08 2017-07-07	32.41 2017-07-03	34.01 2017-07-31	4.94	9.78	-1.02
2017 June	22	32.93 2017-06-29	29.23 2017-06-01	29.61 2017-06-01	32.32 2017-06-30	9.15	11.21	-1.28
2017 May	22	32.55 2017-05-10	25.31 2017-05-01	25.59 2017-05-01	29.50 2017-05-31	15.28	27.20	-1.09
2017 April	19	26.42 2017-04-28	21.43 2017-04-05	22.33 2017-04-03	25.44 2017-04-28	13.93	18.32	-4.03
2017 March	23	25.00 2017-03-01	20.73 2017-03-02	24.39 2017-03-01	22.35 2017-03-31	-8.36	2.50	-15.01
2017 February	19	24.51 2017-02-27	21.70 2017-02-08	22.75 2017-02-01	24.21 2017-02-28	6.42	7.74	-4.62
2017 January	20	25.18 2017-01-13	22.00 2017-01-30	23.98 2017-01-03	22.54 2017-01-31	-6.01	5.00	-8.26
2016 December	21	25.28 2016-12-19	22.50 2016-12-15	23.02 2016-12-01	23.85 2016-12-30	3.61	9.82	-2.26
2016 November	21	23.80 2016-11-29	16.41 2016-11-04	16.76 2016-11-01	23.10 2016-11-30	37.83	42.00	-2.09
2016 October	21	17.92 2016-10-05	15.51 2016-10-03	15.51 2016-10-03	16.77 2016-10-31	8.12	15.54	0.00
2016 September	21	32.20 2016-09-01	12.50 2016-09-30	32.00 2016-09-01	15.23 2016-09-30	-52.41	0.63	-60.94
2016 August	23	34.98 2016-08-30	30.06 2016-08-10	31.07 2016-08-01	33.74 2016-08-31	8.59	12.58	-3.25
2016 July	20	31.51 2016-07-20	28.45 2016-07-01	28.61 2016-07-01	31.15 2016-07-29	8.88	10.14	-0.56
2016 June	22	28.99 2016-06-30	25.16 2016-06-01	25.29 2016-06-01	28.49 2016-06-30	12.65	14.63	-0.51
2016 May	21	25.60 2016-05-31	21.24 2016-05-06	21.53 2016-05-02	25.41 2016-05-31	18.02	18.90	-1.35
2016 April	21	23.17 2016-04-04	21.26 2016-04-29	22.54 2016-04-01	21.56 2016-04-29	-4.35	2.80	-5.68
2016 March	22	23.25 2016-03-30	19.23 2016-03-01	19.36 2016-03-01	22.75 2016-03-31	17.51	20.09	-0.67
2016 February	20	19.71 2016-02-01	17.25 2016-02-11	19.71 2016-02-01	19.25 2016-02-29	-2.33	0.00	-12.48
2016 January	19	21.59 2016-01-12	18.27 2016-01-20	20.40 2016-01-04	19.76 2016-01-29	-3.14	5.83	-10.44
2015 December	22	24.54 2015-12-01	20.27 2015-12-21	24.18 2015-12-01	20.89 2015-12-31	-13.61	1.49	-16.17
2015 November	20	27.28 2015-11-05	22.76 2015-11-18	24.94 2015-11-02	24.16 2015-11-30	-3.13	9.38	-8.74
2015 October	22	25.10 2015-10-28	21.22 2015-10-02	22.23 2015-10-01	24.87 2015-10-30	11.88	12.91	-4.54
2015 September	21	24.67 2015-09-01	21.54 2015-09-28	24.55 2015-09-01	22.04 2015-09-30	-10.22	0.49	-12.26
2015 August	21	27.00 2015-08-19	22.23 2015-08-04	23.20 2015-08-03	24.85 2015-08-31	7.11	16.38	-4.18
2015 July	22	25.99 2015-07-16	21.95 2015-07-28	25.18 2015-07-01	23.20 2015-07-31	-7.86	3.22	-12.83
2015 June	22	26.56 2015-06-02	23.60 2015-06-15	25.00 2015-06-01	24.87 2015-06-30	-0.52	6.24	-5.60
2015 May	20	26.88 2015-05-13	24.14 2015-05-22	25.60 2015-05-01	25.09 2015-05-29	-1.99	5.00	-5.70
2015 April	21	28.83 2015-04-14	25.16 2015-04-01	25.51 2015-04-01	25.56 2015-04-30	0.20	13.01	-1.37
2015 March	22	33.76 2015-03-03	24.78 2015-03-20	31.75 2015-03-02	25.49 2015-03-31	-19.72	6.33	-21.95
2015 February	19	32.93 2015-02-26	27.62 2015-02-02	27.78 2015-02-02	31.81 2015-02-27	14.51	18.54	-0.58
2015 January	20	30.42 2015-01-08	24.57 2015-01-05	27.50 2015-01-02	27.84 2015-01-30	1.24	10.62	-10.65
2014 December	22	32.34 2014-12-15	26.67 2014-12-30	28.26 2014-12-01	27.40 2014-12-31	-3.04	14.44	-5.63
2014 November	19	29.31 2014-11-28	21.90 2014-11-05	24.73 2014-11-03	28.26 2014-11-28	14.27	18.52	-11.44
2014 October	23	27.68 2014-10-31	19.22 2014-10-01	19.53 2014-10-01	24.44 2014-10-31	25.14	41.73	-1.59
2014 September	11	26.25 2014-09-24	19.49 2014-09-30	22.00 2014-09-16	19.53 2014-09-30	-11.23	19.32	-11.41

VEC Dividends

This table shows historical dividends paid by VEC.

There are no VEC dividends to display.

VEC Stock Splits

This table shows VEC stock splits.

There are no VEC stock splits to display.

VEC Basic Information

Ticker, symbol:

VEC
Full title:

Vectrus Inc
First trading day:

2014-09-16
Last trading day:

2022-07-15
Total trading days:

1,973
Last close price:

32.84 (+1.00%)
Market cap:

619M
Stock Exchange:

NYSE
Sector:

Consumer Services
Industry:

Diversified Commercial Services
VEC CEO:

Mr. Charles Prow
Full-time employees:

7,100
Address:

2424 Garden of the Gods Rd Ste 300
Colorado Springs
COLORADO
80919
Description:

Vectrus, Inc. provides facility and logistics, and information technology and network communication services to the United States (U.S.) government worldwide. The company offers facility and logistics services, such as airfield management, ammunition management, civil engineering, communications, emergency services, life support activities, public works, security, transportation operations, warehouse management and distribution, and equipment maintenance, repair, and services. It also provides information technology and network communication services, including sustainment of communications systems, network security, systems installation, full life cycle management of information technology systems, system-of-systems engineering and software development, and mission support. In addition, the company offers operational technologies and converged solutions, such as sensor and systems integration, energy management, cybersecurity assessment and remediation planning for operational technology, electromagnetic spectrum engineering, energy resiliency and management, and integrated electronic security monitoring systems for military services and intelligence community, and foreign military sales and federal civilian agencies. Vectrus, Inc. was incorporated in 2014 and is headquartered in Colorado Springs, Colorado.
Website:

https://www.vectrus.com/
Phone number:

17195913600

Best intraday sessions of VEC

This table shows top 100 best intraday sessions of VEC.

Position	Date	Percentage
1	2018-03-02	22.76
2	2019-04-15	18.18
3	2019-08-07	16.67
4	2016-11-09	15.84
5	2018-08-08	13.93
6	2015-08-06	12.83
7	2014-10-02	10.09
8	2018-03-06	9.50
9	2014-10-09	8.71
10	2020-11-10	7.98
11	2017-08-11	7.74
12	2020-04-08	7.40
13	2016-03-29	7.36
14	2020-04-09	7.14
15	2019-11-06	6.94
16	2017-04-06	6.88
17	2016-05-13	6.74
18	2020-03-23	6.71
19	2016-03-16	6.71
20	2016-10-03	6.64
21	2021-12-17	6.53
22	2020-03-19	6.52
23	2014-10-17	6.41
24	2015-07-21	6.34
25	2018-12-26	6.19
26	2017-04-11	6.14
27	2021-01-06	5.97
28	2020-03-25	5.95
29	2016-11-11	5.94
30	2020-04-28	5.92
31	2019-07-08	5.91
32	2021-06-14	5.85
33	2015-02-03	5.66
34	2016-05-20	5.64
35	2015-01-06	5.56
36	2020-05-27	5.45
37	2018-11-06	5.40
38	2016-01-20	5.33
39	2015-01-08	5.32
40	2017-02-27	5.13
41	2016-08-30	5.05
42	2015-07-14	4.86
43	2016-01-29	4.77
44	2015-04-08	4.67
45	2016-10-17	4.66
46	2015-10-28	4.65
47	2020-08-03	4.56
48	2022-02-25	4.55
49	2018-08-29	4.55
50	2015-08-14	4.55
51	2020-04-27	4.47
52	2017-08-14	4.43
53	2017-07-10	4.40
54	2015-02-09	4.38
55	2018-12-27	4.33
56	2015-08-31	4.32
57	2015-10-15	4.32
58	2015-02-12	4.28
59	2020-06-29	4.28
60	2022-06-02	4.23
61	2015-10-05	4.17
62	2020-05-18	4.12
63	2014-10-22	4.08
64	2015-08-12	4.06
65	2015-02-13	4.06
66	2019-03-01	4.04
67	2015-09-29	4.01
68	2014-10-31	4.00
69	2017-08-10	3.95
70	2016-09-21	3.92
71	2020-10-02	3.91
72	2016-05-11	3.90
73	2019-04-26	3.90
74	2021-02-22	3.87
75	2020-03-30	3.87
76	2017-02-24	3.87
77	2018-01-10	3.86
78	2022-05-31	3.86
79	2017-09-26	3.83
80	2021-02-08	3.81
81	2014-11-11	3.80
82	2014-11-18	3.79
83	2015-05-22	3.75
84	2015-10-23	3.75
85	2019-01-02	3.71
86	2022-06-30	3.69
87	2014-09-23	3.69
88	2020-03-26	3.68
89	2014-11-06	3.68
90	2020-07-22	3.67
91	2021-01-22	3.63
92	2021-11-05	3.63
93	2016-06-24	3.58
94	2015-03-11	3.57
95	2014-12-05	3.55
96	2018-10-25	3.54
97	2017-03-17	3.53
98	2019-10-11	3.44
99	2015-03-03	3.43
100	2014-12-11	3.42

Worst intraday sessions of VEC

This table shows the worst 100 intraday sessions of VEC.

Position	Date	Percentage
1	2018-05-09	-19.19
2	2017-08-09	-16.14
3	2016-09-01	-15.91
4	2016-09-30	-15.34
5	2017-03-02	-12.95
6	2022-03-07	-10.42
7	2022-03-08	-9.75
8	2018-03-05	-8.81
9	2018-11-07	-8.39
10	2014-09-29	-8.18
11	2020-04-07	-8.05
12	2016-01-13	-7.99
13	2020-05-13	-6.92
14	2016-12-13	-6.88
15	2016-08-10	-6.81
16	2014-10-20	-6.70
17	2015-01-05	-6.64
18	2016-01-19	-6.43
19	2014-10-06	-6.31
20	2022-05-11	-6.12
21	2017-10-30	-6.05
22	2020-03-18	-5.90
23	2020-08-13	-5.87
24	2015-08-25	-5.72
25	2018-10-24	-5.56
26	2017-03-21	-5.48
27	2014-11-03	-5.42
28	2020-03-09	-5.39
29	2019-04-16	-5.34
30	2020-09-03	-5.28
31	2015-03-18	-5.27
32	2021-06-18	-5.16
33	2014-10-07	-5.15
34	2018-12-04	-5.14
35	2022-03-11	-5.07
36	2016-10-18	-5.06
37	2015-11-09	-4.95
38	2015-05-21	-4.91
39	2015-03-19	-4.85
40	2015-10-14	-4.80
41	2019-03-22	-4.79
42	2022-05-18	-4.78
43	2019-08-23	-4.75
44	2018-12-21	-4.63
45	2018-11-26	-4.50
46	2017-01-17	-4.49
47	2014-11-12	-4.49
48	2022-03-28	-4.46
49	2022-07-05	-4.44
50	2020-10-28	-4.42
51	2015-03-04	-4.42
52	2020-05-06	-4.42
53	2020-06-19	-4.39
54	2022-03-09	-4.38
55	2018-11-12	-4.37
56	2016-10-06	-4.36
57	2020-02-25	-4.35
58	2019-07-10	-4.34
59	2014-12-26	-4.33
60	2022-06-01	-4.32
61	2017-03-09	-4.32
62	2014-12-17	-4.31
63	2020-07-09	-4.29
64	2019-02-27	-4.28
65	2021-01-04	-4.28
66	2022-06-08	-4.26
67	2020-08-12	-4.24
68	2018-03-14	-4.24
69	2015-09-25	-4.13
70	2015-07-20	-4.09
71	2015-05-05	-4.07
72	2022-04-29	-4.07
73	2020-06-17	-4.05
74	2015-07-17	-4.05
75	2015-07-02	-4.05
76	2014-09-25	-4.03
77	2015-06-09	-3.98
78	2020-12-14	-3.94
79	2021-12-01	-3.91
80	2015-03-17	-3.85
81	2021-01-29	-3.84
82	2022-06-23	-3.78
83	2016-04-21	-3.75
84	2017-04-28	-3.71
85	2020-06-24	-3.66
86	2016-03-23	-3.65
87	2021-11-29	-3.63
88	2016-03-22	-3.61
89	2016-10-25	-3.60
90	2017-12-04	-3.59
91	2019-07-22	-3.59
92	2015-04-17	-3.57
93	2016-01-21	-3.53
94	2020-11-12	-3.53
95	2022-05-05	-3.51
96	2021-05-12	-3.51
97	2015-02-04	-3.51
98	2016-05-17	-3.50
99	2022-04-21	-3.48
100	2021-04-07	-3.47

Best after-hours sessions of VEC

This table shows top 100 best after-hours sessions of VEC.

Position	Date	Percentage
1	2017-05-09	12.41
2	2019-04-12	10.96
3	2018-03-01	10.01
4	2017-11-07	8.56
5	2019-04-16	7.59
6	2016-11-08	5.28
7	2022-03-31	5.21
8	2020-05-15	5.04
9	2020-03-23	4.92
10	2020-11-06	4.81
11	2022-06-23	4.54
12	2021-05-11	4.44
13	2020-06-11	4.21
14	2020-06-15	4.21
15	2016-01-07	4.15
16	2019-11-05	4.03
17	2020-05-22	3.78
18	2021-08-10	3.43
19	2020-04-03	3.34
20	2020-03-12	3.30
21	2016-05-10	3.25
22	2016-12-16	3.20
23	2020-04-06	3.17
24	2020-01-03	3.13
25	2020-06-04	3.04
26	2020-04-16	2.99
27	2020-04-27	2.87
28	2014-10-22	2.86
29	2020-03-09	2.70
30	2022-03-08	2.67
31	2015-08-24	2.64
32	2017-04-21	2.64
33	2016-01-21	2.60
34	2020-07-14	2.60
35	2021-03-02	2.59
36	2021-11-30	2.58
37	2016-03-15	2.51
38	2015-11-04	2.49
39	2020-04-13	2.49
40	2020-05-27	2.48
41	2018-12-10	2.45
42	2017-03-07	2.44
43	2014-10-30	2.44
44	2014-10-13	2.42
45	2020-11-13	2.36
46	2017-08-11	2.34
47	2020-06-26	2.33
48	2018-11-23	2.30
49	2014-09-17	2.27
50	2020-07-01	2.23
51	2021-02-26	2.16
52	2014-09-16	2.14
53	2020-05-19	2.14
54	2020-04-21	2.14
55	2021-07-08	2.11
56	2021-09-22	2.09
57	2018-11-06	2.08
58	2020-05-04	2.06
59	2020-07-02	2.05
60	2020-11-23	2.05
61	2019-02-26	1.97
62	2014-09-18	1.95
63	2015-08-25	1.94
64	2015-09-04	1.93
65	2020-04-28	1.92
66	2018-03-23	1.89
67	2016-09-30	1.84
68	2020-05-06	1.82
69	2020-11-02	1.77
70	2022-05-19	1.76
71	2020-04-08	1.75
72	2017-03-02	1.74
73	2020-11-10	1.74
74	2016-12-12	1.71
75	2019-08-29	1.71
76	2018-05-10	1.70
77	2014-11-14	1.69
78	2014-11-10	1.67
79	2020-03-19	1.66
80	2014-10-10	1.65
81	2020-10-05	1.63
82	2017-04-27	1.62
83	2022-02-04	1.61
84	2019-01-03	1.60
85	2020-10-30	1.57
86	2020-10-06	1.56
87	2016-01-11	1.54
88	2020-11-30	1.53
89	2016-10-04	1.52
90	2014-09-23	1.51
91	2022-02-07	1.50
92	2021-03-25	1.48
93	2020-12-14	1.47
94	2020-05-14	1.47
95	2020-05-07	1.47
96	2019-06-25	1.46
97	2017-07-11	1.46
98	2020-12-24	1.45
99	2018-11-30	1.44
100	2014-10-01	1.44

Worst after-hours sessions of VEC

This table shows the worst 100 after-hours sessions of VEC.

Position	Date	Percentage
1	2016-09-29	-34.89
2	2020-03-13	-20.01
3	2020-03-11	-11.99
4	2015-03-16	-7.83
5	2017-08-08	-7.72
6	2020-08-11	-5.70
7	2015-08-21	-5.53
8	2019-05-07	-5.44
9	2020-03-06	-5.30
10	2016-08-31	-5.16
11	2019-08-06	-4.28
12	2020-06-10	-4.26
13	2016-06-23	-4.21
14	2020-03-26	-4.21
15	2020-03-31	-3.91
16	2021-12-10	-3.57
17	2020-06-12	-3.52
18	2015-08-20	-3.37
19	2020-02-21	-3.14
20	2020-04-14	-2.84
21	2020-04-20	-2.69
22	2020-03-17	-2.55
23	2019-04-15	-2.54
24	2022-06-10	-2.51
25	2016-01-14	-2.50
26	2020-05-13	-2.46
27	2022-02-24	-2.42
28	2020-03-05	-2.39
29	2015-12-31	-2.35
30	2020-05-01	-2.33
31	2020-03-10	-2.21
32	2014-12-11	-2.19
33	2018-02-05	-2.16
34	2021-11-24	-2.14
35	2015-01-02	-2.12
36	2019-05-10	-2.08
37	2020-10-01	-2.07
38	2017-04-04	-2.06
39	2018-03-06	-2.05
40	2020-09-18	-2.02
41	2021-08-24	-1.96
42	2020-04-30	-1.92
43	2020-02-26	-1.89
44	2014-10-15	-1.89
45	2014-09-24	-1.87
46	2019-08-02	-1.87
47	2021-01-26	-1.87
48	2020-02-27	-1.85
49	2020-06-08	-1.85
50	2015-12-10	-1.83
51	2018-12-26	-1.81
52	2019-05-03	-1.81
53	2020-12-18	-1.79
54	2020-03-03	-1.76
55	2014-10-14	-1.76
56	2022-06-21	-1.73
57	2021-11-23	-1.73
58	2022-06-29	-1.71
59	2016-01-19	-1.69
60	2020-10-27	-1.69
61	2021-09-17	-1.66
62	2014-09-22	-1.66
63	2015-06-26	-1.63
64	2022-06-08	-1.63
65	2020-01-24	-1.62
66	2020-05-08	-1.62
67	2014-09-26	-1.61
68	2017-06-15	-1.61
69	2020-04-09	-1.58
70	2022-03-09	-1.56
71	2021-01-08	-1.56
72	2016-02-05	-1.55
73	2020-06-23	-1.55
74	2016-02-10	-1.55
75	2022-05-06	-1.53
76	2020-05-28	-1.53
77	2015-03-17	-1.50
78	2019-05-08	-1.49
79	2015-03-18	-1.49
80	2019-08-13	-1.48
81	2021-12-17	-1.48
82	2015-01-13	-1.47
83	2021-01-14	-1.47
84	2015-09-17	-1.45
85	2018-12-31	-1.44
86	2015-01-26	-1.43
87	2014-11-06	-1.43
88	2016-01-06	-1.43
89	2018-03-29	-1.42
90	2018-11-19	-1.41
91	2015-01-15	-1.41
92	2022-06-02	-1.40
93	2021-03-23	-1.39
94	2021-03-22	-1.39
95	2016-02-08	-1.38
96	2020-04-02	-1.37
97	2020-09-04	-1.34
98	2016-10-20	-1.32
99	2020-08-20	-1.32
100	2022-06-30	-1.32

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:28:53

VEC information

Full title

Vectrus Inc
First trading day

2014-09-16
Last trading day

2022-07-15
Total trading days

1,973
Last close price

32.84 (+1.00%)
Market cap

619M
Stock Exchange

NYSE
Sector

Consumer Services
Industry

Diversified Commercial Services
VEC CEO

Mr. Charles Prow
Full-time employees

7,100
Address

2424 Garden of the Gods Rd Ste 300
Colorado Springs
COLORADO
80919
Website

https://www.vectrus.com/
Phone number

17195913600
Description

Vectrus, Inc. provides facility and logistics, and information technology and network communication services to the United States (U.S.) government worldwide. The company offers facility and logistics services, such as airfield management, ammunition management, civil engineering, communications, emergency services, life support activities, public works, security, transportation operations, warehouse management and distribution, and equipment maintenance, repair, and services. It also provides information technology and network communication services, including sustainment of communications systems, network security, systems installation, full life cycle management of information technology systems, system-of-systems engineering and software development, and mission support. In addition, the company offers operational technologies and converged solutions, such as sensor and systems integration, energy management, cybersecurity assessment and remediation planning for operational technology, electromagnetic spectrum engineering, energy resiliency and management, and integrated electronic security monitoring systems for military services and intelligence community, and foreign military sales and federal civilian agencies. Vectrus, Inc. was incorporated in 2014 and is headquartered in Colorado Springs, Colorado.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

114 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...