U.S. Markets closed

Vectrus, Inc. (VEC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.85+0.77 (+1.64%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 2021------
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202149.8550.3449.4950.3150.312,350,000
Sep 02, 202150.3650.7149.6449.9449.943,620,000
Sep 01, 202150.5950.5949.3850.3350.334,160,000
Aug 31, 202149.5950.5349.4350.3150.313,420,000
Aug 30, 202148.9049.9348.6649.6149.615,040,000
Aug 27, 202148.1248.9048.1248.6448.643,270,000
Aug 26, 202147.4347.9447.1947.9047.902,550,000
Aug 25, 202146.9848.0046.9847.6247.622,600,000
Aug 24, 202149.0750.3747.8947.9247.923,820,000
Aug 23, 202148.7649.0548.1048.9548.954,530,000
Aug 20, 202148.3549.1147.7848.5248.527,350,000
Aug 19, 202148.0249.1948.0248.5648.565,680,000
Aug 18, 202149.1150.2148.3248.3348.332,750,000
Aug 17, 202148.7249.5148.0949.4349.433,980,000
Aug 16, 202147.3549.0146.8648.9548.9516,960,000
Aug 13, 202147.9748.8347.1947.3747.378,000,000
Aug 12, 202149.0349.1948.0048.0048.007,640,000
Aug 11, 202148.0049.3046.9049.1049.1020,430,000
Aug 10, 202146.1046.7845.5146.4146.416,050,000
Aug 09, 202145.9846.0745.5745.9345.933,670,000
Aug 06, 202144.8846.1344.5145.9045.905,680,000
Aug 05, 202144.2044.6744.1544.4544.453,960,000
Aug 04, 202144.4444.7443.7443.9743.973,820,000
Aug 03, 202145.4345.4344.4244.8744.8744,800
Aug 02, 2021------
Jul 30, 202145.3345.8145.2245.2945.2952,700
Jul 29, 202145.0045.7344.9045.2045.2085,600
Jul 28, 202144.4645.3543.8044.5444.5440,300
Jul 27, 202144.1144.4443.7544.2044.2035,400
Jul 26, 202144.4644.9644.3244.3344.3342,000
Jul 23, 202144.2244.4643.7744.3444.3435,500
Jul 22, 202145.0545.2043.7143.7743.7733,600
Jul 21, 202144.8845.2644.5545.0545.0533,900
Jul 20, 202143.2744.8543.2544.2844.2882,200
Jul 19, 202144.2344.3142.7243.1443.1454,100
Jul 16, 202145.4045.4044.6344.7144.71126,900
Jul 15, 202144.9245.0844.5145.0445.0461,600
Jul 14, 202145.1045.1244.5044.9444.9439,000
Jul 13, 202145.4645.6744.9745.0245.0227,400
Jul 12, 202145.8645.9345.1045.6745.6759,100
Jul 09, 202145.9946.2845.4345.9045.9040,900
Jul 08, 202145.8046.0144.7145.0545.0564,400
Jul 07, 202146.4146.8545.3146.2046.2052,100
Jul 06, 202147.5047.8346.0846.2646.2644,700
Jul 02, 202148.1148.1147.3947.6647.6623,900
Jul 01, 202147.6048.2847.4448.0348.0350,900
Jun 30, 202148.0348.3747.5647.5947.5935,200
Jun 29, 202148.7748.9548.1048.1548.1561,100
Jun 28, 202149.1749.5748.2548.6048.6063,800
Jun 25, 202148.9449.6248.7749.1749.17253,700
Jun 24, 202149.3849.4248.4048.9448.9478,000
Jun 23, 202150.0650.0649.0049.0149.0170,600
Jun 22, 202151.0452.0349.8150.1350.1357,500
Jun 21, 202151.3051.9350.9851.4051.4048,300
Jun 18, 202154.0254.1351.2351.2351.23252,400
Jun 17, 202154.4655.0053.7854.3554.3569,000
Jun 16, 202154.2755.2453.9654.4654.4692,800
Jun 15, 202154.3054.6753.3754.2854.2862,200
Jun 14, 202151.3054.4851.3054.3054.30129,200
Jun 11, 202149.7651.1549.6751.1551.15108,700
Jun 10, 202148.5149.8648.2949.5749.5765,200
Jun 09, 202149.2549.2548.2748.3348.3352,700
Jun 08, 202149.9450.1349.0849.2049.2037,200
Jun 07, 202149.4950.2849.1749.9449.9443,400
Jun 04, 202149.8749.8748.7649.2149.2138,400
Jun 03, 202150.6650.9149.7049.7949.7929,800
Jun 02, 202152.2752.2750.5050.7750.7730,700
Jun 01, 202151.7452.1150.9352.1052.1029,200
May 28, 202151.5051.9950.6751.0251.0218,700
May 27, 202150.8551.6050.6451.3151.3153,600
May 26, 202150.7550.8149.8650.4950.4931,000
May 25, 202151.7352.5450.5050.5150.5180,300
May 24, 202151.7151.8451.0951.6051.6034,800
May 21, 202151.8252.1751.2351.3851.3824,200
May 20, 202151.4352.3250.5351.2551.2527,500
May 19, 202151.6651.6650.6151.5751.5722,600
May 18, 202152.4252.9752.1052.2752.2731,900
May 17, 202152.1453.1452.0552.8852.8832,300
May 14, 202151.9652.4151.1052.3952.3928,300
May 13, 202150.7352.1950.0251.9351.9347,000
May 12, 202152.7054.0750.2150.8550.85100,000
May 11, 202151.7152.3350.3750.4650.4623,900
May 10, 202152.5253.4652.0952.1552.1538,900
May 07, 202151.7852.5751.7852.4052.4025,800
May 06, 202151.7152.0251.2851.8651.8619,300
May 05, 202152.3552.3551.1151.5351.5327,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...