Quantcast

Historical Stock Prices

VEC 
$31.47
*  
0.10
0.32%
Get VEC Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading VEC now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/22/2018 31.48 31.82 31.2 31.47 167,861
06/21/2018 31.26 31.545 30.784 31.37 111,591
06/20/2018 31.24 31.5195 30.89 31.3 91,313
06/19/2018 31.75 31.8 31.025 31.15 90,538
06/18/2018 31.43 31.99 31.22 31.98 81,898
06/15/2018 31.94 32.09 31.51 31.55 91,029
06/14/2018 32.92 32.92 31.75 32.01 70,600
06/13/2018 33.16 33.23 32.58 32.91 78,925
06/12/2018 32.6 33.3699 32.435 32.78 109,474
06/11/2018 31.99 32.78 31.94 32.68 85,710
06/08/2018 31.88 32.14 31.61 31.92 51,470
06/07/2018 32.26 32.62 31.585 31.76 110,728
06/06/2018 31.9 32.44 31.74 32.13 105,579
06/05/2018 31.93 32.29 31.03 31.9 168,823
06/04/2018 32.42 32.425 31.78 31.86 76,601
06/01/2018 32.18 32.49 32.08 32.39 59,962
05/31/2018 32.24 32.34 31.845 32.07 77,216
05/30/2018 32.09 32.48 32.09 32.3 70,442
05/29/2018 32 32.37 31.5648 32.03 61,730
05/25/2018 32.56 32.85 31.79 32.26 106,177
05/24/2018 32.12 32.75 31.26 32.67 114,825
05/23/2018 31.98 32.09 31.41 31.94 75,508
05/22/2018 31.63 31.82 31.37 31.58 85,636
05/21/2018 31.35 31.65 30.75 31.26 100,002
05/18/2018 31.4 32.1 31.116 31.34 128,780
05/17/2018 30.37 31.29 30.37 31.24 110,946
05/16/2018 29.84 30.77 29.84 30.37 135,177
05/15/2018 29.68 29.96 29.35 29.66 102,452
05/14/2018 30.47 30.55 29.2301 29.79 139,985
05/11/2018 29.99 31.12 29.82 30.56 141,303
05/10/2018 28.8 30.0874 28.8 29.49 214,716
05/09/2018 35.33 35.33 28.01 28.55 556,140
05/08/2018 34.98 35.76 34.6 35.33 86,381
05/07/2018 35.05 35.43 34.781 34.95 67,102
05/04/2018 35 35.54 34.7508 35.07 49,210
05/03/2018 35.27 35.475 34.6628 35.08 66,921
05/02/2018 35.35 35.86 35.12 35.54 70,379
05/01/2018 35.99 35.99 34.89 35.53 75,465
04/30/2018 36.75 38 35.862 36 85,577
04/27/2018 37.08 37.37 36.43 36.56 59,182
04/26/2018 37.65 37.66 37.02 37.33 39,997
04/25/2018 37.8 38.12 36.82 37.47 48,526
04/24/2018 38.54 38.95 37.37 37.82 46,620
04/23/2018 39.25 39.443 38.08 38.36 94,545
04/20/2018 39.34 39.5 38.61 39.04 72,624
04/19/2018 39.08 39.8 38.74 39.15 43,934
04/18/2018 38.4 39.5 38.34 39.07 140,318
04/17/2018 38.35 38.67 37.71 38.21 92,160
04/16/2018 37.79 38.19 37.39 37.96 95,133
04/13/2018 37.89 38.03 37.16 37.64 53,649
04/12/2018 37.82 38.18 37.71 37.8 39,160
04/11/2018 37.57 37.98 37.27 37.65 58,358
04/10/2018 36.6 38.25 36.5 37.71 114,856
04/09/2018 37.19 37.53 36.05 36.24 146,406
04/06/2018 37.76 38.78 36.935 37.18 98,495
04/05/2018 37.72 38.49 37.251 38 54,521
04/04/2018 36.95 37.79 36.71 37.54 54,020
04/03/2018 37.04 37.91 36.8 37.36 65,622
04/02/2018 36.71 37.61 35.8115 36.79 143,404
03/29/2018 36.82 37.8699 36.74 37.24 160,778
03/28/2018 37.42 37.42 36.35 36.74 117,844
03/27/2018 37.97 38.4 37.18 37.42 64,053
03/26/2018 38.79 38.79 36.88 37.88 115,686
03/23/2018 37.66 38.9 36.761 38.07 134,876
03/22/2018 38.59 39.15 37.65 37.66 63,201
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio