VEC - Vectrus, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201937.6337.5136.9937.3537.3514,093
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
Apr 30, 201940.2940.7240.1740.5540.5590,700
Apr 29, 201940.3440.7639.5440.2840.28128,300
Apr 26, 201938.9840.6738.9740.5040.5096,500
Apr 25, 201939.1939.4738.2939.1339.13132,400
Apr 24, 201940.1840.3339.1339.2139.21210,000
Apr 23, 201939.4340.9139.0740.1640.16132,500
Apr 22, 201938.8439.3738.6139.2839.28109,800
Apr 18, 201938.5039.7538.4438.9738.97161,000
Apr 17, 201938.7138.9037.1638.5038.50225,800
Apr 16, 201938.0140.3635.8135.9835.98296,600
Apr 15, 201933.0040.6330.6839.0039.00789,100
Apr 12, 201929.9530.2129.7229.7429.7483,500
Apr 11, 201929.6529.9129.5129.7129.7199,300
Apr 10, 201928.9629.8328.9629.6529.6579,900
Apr 09, 201928.9029.0228.6728.8728.87105,500
Apr 08, 201928.6829.1128.6229.0529.0562,900
Apr 05, 201928.3728.9428.3628.7228.7283,800
Apr 04, 201928.3428.7428.2728.4628.4669,200
Apr 03, 201927.7428.5327.6028.2928.29126,600
Apr 02, 201927.1327.6526.9227.6027.60122,900
Apr 01, 201926.7927.7226.7127.4427.44138,400
Mar 29, 201926.6226.9326.4426.5926.5985,600
Mar 28, 201926.7226.9026.0626.4126.4164,500
Mar 27, 201926.6727.0026.4626.6626.6651,600
Mar 26, 201926.2826.8526.2826.7326.7350,500
Mar 25, 201926.1826.2925.6326.0626.0662,500
Mar 22, 201927.3627.5025.8426.0526.05104,100
Mar 21, 201926.7827.8426.7827.5427.5455,700
Mar 20, 201926.8527.3626.5226.8926.8967,700
Mar 19, 201927.1027.4626.8726.9426.9482,000
Mar 18, 201926.5927.1626.2726.9826.9887,400
Mar 15, 201926.7727.0826.5126.6126.61132,900
Mar 14, 201927.4927.4926.6126.6726.6761,300
Mar 13, 201927.6828.0327.4227.5027.5039,600
Mar 12, 201927.7327.9527.4827.6027.6056,000
Mar 11, 201927.5027.8427.1227.7127.7145,000
Mar 08, 201926.9127.5426.8427.3627.3659,000
Mar 07, 201927.0927.4226.7327.1227.1243,500
Mar 06, 201927.1227.2827.0127.1727.1762,400
Mar 05, 201927.7327.7326.7426.9926.9943,400
Mar 04, 201928.2228.4427.7027.7427.7471,700
Mar 01, 201927.2228.3926.8128.3228.32115,500
Feb 28, 201927.2927.4626.5926.9626.9686,700
Feb 27, 201928.5028.7926.7227.2827.2876,100
Feb 26, 201928.0828.3627.5427.9527.9585,900
Feb 25, 201928.1228.5328.0328.1528.1548,400
Feb 22, 201928.5628.5627.6527.9227.9252,100
Feb 21, 201928.1728.7028.0928.3728.3755,200
Feb 20, 201928.0928.3527.8828.1928.1954,200
Feb 19, 201928.1028.1627.8028.1128.1142,100
Feb 15, 201927.3328.1427.2528.0328.0380,400
Feb 14, 201926.6027.4626.4227.1927.19103,000
Feb 13, 201926.1127.0026.1126.6626.6647,100
Feb 12, 201925.4726.1025.4226.0726.0759,300
Feb 11, 201925.2225.2924.9625.2825.2834,800
Feb 08, 201924.9825.2324.9025.1425.1423,700
Feb 07, 201925.4525.5524.6625.1825.1827,100
Feb 06, 201926.0326.0325.5425.6325.6334,300
Feb 05, 201925.7926.1325.7026.0326.0334,200
Feb 04, 201925.3125.8925.2825.8125.8137,500
Feb 01, 201925.2525.6925.0025.2825.2840,300
Jan 31, 201924.5225.2324.5225.1925.1944,100
Jan 30, 201924.4624.6723.9224.5724.5744,200
Jan 29, 201924.0224.5224.0224.1624.1641,300
Jan 28, 201924.3624.6123.8724.0324.0324,600
Jan 25, 201924.2324.6024.0624.4724.4730,800
Jan 24, 201923.8824.4023.8324.0024.0036,200
Jan 23, 201923.8423.9523.6223.8723.8751,700
Jan 22, 201923.9524.1623.0023.6523.6583,100
Jan 18, 201924.4624.5224.0624.1024.1043,600
Jan 17, 201923.9524.3523.8324.2524.2546,600
Jan 16, 201924.2824.5423.8324.0224.0249,700
Jan 15, 201923.8124.3823.6524.2024.2059,000
Jan 14, 201923.3423.9423.3423.7623.7640,800
Jan 11, 201923.4123.5323.0423.4923.4977,200
Jan 10, 201923.5523.8623.3023.5623.5629,900
Jan 09, 201923.8923.9023.3723.7323.7344,200
Jan 08, 201923.7823.8723.3623.7523.7557,700
Jan 07, 201922.8123.8322.8123.5323.5392,200
Jan 04, 201922.2522.8222.0522.7622.7647,000
Jan 03, 201921.8522.2121.5421.9021.90109,300
Jan 02, 201921.2722.3321.2722.0622.06106,000
Dec 31, 201821.8421.9721.1821.5821.5867,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...