VEC - Vectrus, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201941.4041.6940.6841.0041.0074,700
Sep 19, 201941.5842.5741.4341.4941.4967,500
Sep 18, 201942.1442.1840.4641.5541.55113,300
Sep 17, 201942.2642.6441.8542.2442.2465,900
Sep 16, 201941.8442.9341.8142.3942.3969,700
Sep 13, 201941.7542.6341.7541.9241.9290,800
Sep 12, 201941.2141.6140.7141.2841.28153,200
Sep 11, 201941.5941.7940.4541.1441.1446,700
Sep 10, 201941.7541.7840.9541.3541.3599,800
Sep 09, 201942.3642.8940.9041.5741.5770,400
Sep 06, 201942.6243.0041.5142.1642.1671,000
Sep 05, 201941.8443.0341.6942.7142.7193,600
Sep 04, 201940.9841.4140.1241.2641.2665,000
Sep 03, 201940.0140.6839.6440.5440.5486,800
Aug 30, 201941.0441.0439.3540.4640.4642,100
Aug 29, 201939.8840.4039.4340.3540.3561,100
Aug 28, 201939.0139.8438.4239.4439.4432,300
Aug 27, 201939.4439.6338.8839.3539.3562,700
Aug 26, 201939.1439.1438.2239.1139.1138,100
Aug 23, 201940.6340.7038.3238.7038.7084,300
Aug 22, 201941.5042.0540.6041.0041.0043,700
Aug 21, 201941.4142.3840.8041.4841.4840,000
Aug 20, 201941.6542.3040.5641.0041.0058,500
Aug 19, 201942.2043.5341.7041.9041.9086,700
Aug 16, 201940.9742.1640.9741.8141.8167,900
Aug 15, 201940.3140.7539.7040.5740.5774,800
Aug 14, 201941.1541.2840.0340.1540.1559,800
Aug 13, 201942.0743.1641.7241.7741.7755,900
Aug 12, 201942.2442.8941.9042.2442.2462,000
Aug 09, 201943.3743.8142.0542.4642.4671,000
Aug 08, 201942.5544.2842.5543.4743.47149,700
Aug 07, 201936.2442.8236.2442.2842.28276,700
Aug 06, 201937.8838.6237.0937.8637.8698,200
Aug 05, 201938.3238.6237.3037.8737.8783,700
Aug 02, 201939.4539.5938.7339.0539.0593,500
Aug 01, 201940.2941.1539.7439.8639.8654,500
Jul 31, 201940.5041.6240.3140.4440.4478,700
Jul 30, 201939.9840.8939.5340.4840.4880,700
Jul 29, 201940.9941.2040.0440.2440.2488,100
Jul 26, 201940.5741.2440.1841.0641.0649,900
Jul 25, 201941.6141.9640.2340.4340.4361,300
Jul 24, 201941.3241.9440.9541.6141.6161,900
Jul 23, 201941.2741.7140.7041.5841.5873,600
Jul 22, 201942.6243.2741.0941.0941.09202,700
Jul 19, 201941.9043.0341.7242.6542.65102,200
Jul 18, 201942.3942.3941.5741.9041.90108,000
Jul 17, 201942.0642.4541.3741.9941.99113,400
Jul 16, 201941.9843.0041.4942.2842.28119,700
Jul 15, 201941.9442.5941.3842.0042.0065,700
Jul 12, 201941.8142.7540.9141.9641.9687,400
Jul 11, 201942.3342.9441.3341.8641.8687,400
Jul 10, 201944.2745.1542.1942.3542.35171,300
Jul 09, 201943.6044.2342.8644.1244.12170,200
Jul 08, 201941.4746.5140.9443.9243.92187,100
Jul 05, 201940.8441.6440.0741.4541.4571,100
Jul 03, 201940.9841.4040.2941.0741.0750,200
Jul 02, 201940.2541.2339.8140.8840.8870,300
Jul 01, 201940.8742.7739.6840.2840.2879,800
Jun 28, 201939.3541.0039.3540.5640.56149,400
Jun 27, 201938.9839.7538.2739.3839.3881,000
Jun 26, 201938.8539.2538.2438.8338.8390,700
Jun 25, 201938.3738.8838.0838.2938.29136,700
Jun 24, 201938.1238.8238.0038.4238.4259,100
Jun 21, 201938.1238.7236.9938.1538.15102,000
Jun 20, 201938.2438.6437.6338.3538.3558,300
Jun 19, 201938.2539.1537.3537.8037.8057,700
Jun 18, 201937.7139.6837.7038.2738.27100,700
Jun 17, 201937.2837.6936.6537.5537.5567,400
Jun 14, 201937.9938.3937.0237.2737.2760,900
Jun 13, 201936.9238.2035.9938.1038.1099,300
Jun 12, 201936.0637.2435.5436.8036.8060,300
Jun 11, 201936.8837.7535.4335.9735.9753,400
Jun 10, 201937.0837.7136.4736.6736.6732,400
Jun 07, 201936.2837.6436.2836.8336.8344,200
Jun 06, 201936.0036.1135.2236.0336.0356,200
Jun 05, 201936.0036.5235.6635.9335.9342,700
Jun 04, 201935.9236.3935.3335.9235.9248,400
Jun 03, 201935.2935.7634.8235.5235.5288,500
May 31, 201935.2835.5734.8235.2935.2946,800
May 30, 201936.1136.5635.4335.7335.7347,300
May 29, 201936.3237.3335.7236.1236.12154,400
May 28, 201936.1637.1835.9936.6436.64155,500
May 24, 201937.2437.5936.1036.1936.19121,400
May 23, 201937.6337.6336.9937.0737.0762,600
May 22, 201938.3438.7837.9438.1238.1277,000
May 21, 201938.4838.8838.2938.6338.6369,200
May 20, 201937.7238.6837.4438.2338.2365,200
May 17, 201937.9838.4337.6538.1438.1481,000
May 16, 201937.1738.6436.8438.4238.42126,200
May 15, 201936.9137.9336.7837.2637.2698,100
May 14, 201937.7238.1737.0637.2337.2398,900
May 13, 201937.2237.9236.9837.7637.7680,500
May 10, 201938.1738.1736.6338.0138.01178,200
May 09, 201938.4538.8037.2638.2738.27121,600
May 08, 201938.5740.4436.2539.0339.03196,900
May 07, 201941.0541.6340.2240.7940.79109,300
May 06, 201941.2742.0040.8541.5041.5072,800
May 03, 201941.4942.2441.4342.0342.0380,800
May 02, 201940.7641.6840.7241.4841.48103,900
May 01, 201940.5941.1840.4540.8040.80124,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...