Dark

VEC
VECTRUS INC COM STK (IN)
stock NYSE

Inactive

Jul 7, 2022

32.84USD+0.644%(+0.21)133,607

Pre-market

0.00USD-100.000%(-32.63)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-07-07	32.6500	33.2900	32.6500	32.8400	+0.644%	133,607	0.000%
2022-07-06	32.3400	32.9500	31.8000	32.6300	+1.651%	27,569	+0.644%
2022-07-05	33.5900	33.5900	31.8906	32.1000	-5.366%	21,840	+2.305%
2022-07-01	33.0200	34.1100	32.8300	33.9200	+1.375%	30,414	-3.184%
2022-06-30	32.2700	33.6060	32.2700	33.4600	+1.919%	23,450	-1.853%
2022-06-29	33.1600	33.3000	32.2411	32.8300	-1.530%	41,289	+0.030%
2022-06-28	33.6200	34.5800	33.2400	33.3400	-0.774%	25,883	-1.500%
2022-06-27	32.8000	34.1619	32.6300	33.6000	+3.416%	32,199	-2.262%
2022-06-24	32.4600	32.5100	31.8250	32.4900	+4.638%	62,271	+1.077%
2022-06-23	32.2700	32.6900	30.6900	31.0500	-3.541%	40,650	+5.765%
2022-06-22	31.8700	32.6100	31.8700	32.1900	-0.740%	66,801	+2.019%
2022-06-21	31.8000	32.8400	31.6290	32.4300	+2.206%	49,630	+1.264%
2022-06-17	32.4200	32.4573	30.9700	31.7300	-0.937%	161,486	+3.498%
2022-06-16	32.1700	32.2300	31.1800	32.0300	-1.688%	108,099	+2.529%
2022-06-15	32.5100	33.1400	31.9200	32.5800	+0.123%	51,911	+0.798%
2022-06-14	33.0900	33.1450	31.8800	32.5400	-1.632%	87,474	+0.922%
2022-06-13	33.4200	33.7500	32.7900	33.0800	-3.501%	58,168	-0.726%
2022-06-10	33.7500	34.3100	33.1400	34.2800	+0.439%	50,036	-4.201%
2022-06-09	33.8300	34.3400	33.5600	34.1300	-0.756%	42,348	-3.780%
2022-06-08	35.9163	35.9900	34.2350	34.3900	-4.233%	41,706	-4.507%
2022-06-07	35.1900	35.9700	35.0700	35.9100	+1.155%	53,192	-8.549%
2022-06-06	35.0900	36.4200	34.8200	35.5000	+2.572%	31,238	-7.493%
2022-06-03	35.2200	35.2400	34.3500	34.6100	-3.108%	32,962	-5.114%
2022-06-02	34.2700	35.9300	33.9000	35.7200	+4.659%	59,340	-8.063%
2022-06-01	35.6700	35.9900	33.8350	34.1300	-4.718%	54,934	-3.780%
2022-05-31	34.4900	35.8200	34.2000	35.8200	+3.796%	88,641	-8.319%
2022-05-27	34.4200	34.6500	33.9500	34.5100	+1.054%	79,755	-4.839%
2022-05-26	34.7000	34.7000	33.6700	34.1500	-0.495%	85,975	-3.836%
2022-05-25	34.5000	35.4000	34.0900	34.3200	-1.493%	43,601	-4.312%
2022-05-24	34.2100	34.9900	33.8200	34.8400	+0.635%	37,209	-5.741%
2022-05-23	34.3000	35.7000	34.1950	34.6200	+1.883%	80,121	-5.142%
2022-05-20	34.6800	34.6800	32.8900	33.9800	-0.293%	56,057	-3.355%
2022-05-19	33.2400	34.6400	33.0100	34.0800	+2.435%	67,544	-3.638%
2022-05-18	34.9400	34.9400	32.9300	33.2700	-5.777%	39,167	-1.292%
2022-05-17	35.2900	35.7500	35.1200	35.3100	+1.349%	31,520	-6.995%
2022-05-16	34.2100	35.3900	34.1100	34.8400	+2.260%	33,347	-5.741%
2022-05-13	33.2100	34.3850	33.0959	34.0700	+2.775%	37,915	-3.610%
2022-05-12	34.2500	34.3600	32.1900	33.1500	-2.586%	53,026	-0.935%
2022-05-11	36.2500	36.2600	33.7600	34.0300	-6.124%	63,860	-3.497%
2022-05-10	35.4900	36.2500	34.8600	36.2500	+3.306%	48,269	-9.407%
2022-05-09	34.1900	35.2998	34.1900	35.0900	+1.066%	46,296	-6.412%
2022-05-06	35.3400	35.3400	33.9000	34.7200	-2.881%	49,501	-5.415%
2022-05-05	37.0500	37.0500	35.2300	35.7500	-2.880%	50,676	-8.140%
2022-05-04	36.5543	37.0150	36.2101	36.8100	+0.932%	23,390	-10.785%
2022-05-03	35.9500	36.9200	35.5450	36.4700	+2.617%	61,301	-9.953%
2022-05-02	35.8900	36.2600	35.4400	35.5400	-1.551%	59,478	-7.597%
2022-04-29	37.6300	37.8700	35.7250	36.1000	-4.295%	62,181	-9.030%
2022-04-28	37.5600	38.3200	36.9200	37.7200	+1.534%	46,260	-12.937%
2022-04-27	37.3000	38.1100	36.9300	37.1500	-0.429%	50,187	-11.602%
2022-04-26	36.6500	37.9400	36.6500	37.3100	+0.593%	46,982	-11.981%
2022-04-25	36.6400	37.1900	35.3100	37.0900	+1.035%	54,212	-11.459%
2022-04-22	37.4900	37.9300	36.3500	36.7100	-2.729%	44,834	-10.542%
2022-04-21	39.1000	39.1700	37.4100	37.7400	-3.503%	35,876	-12.984%
2022-04-20	39.3500	39.4600	38.8350	39.1100	0.000%	43,665	-16.032%
2022-04-19	38.1400	39.2100	38.1400	39.1100	+2.490%	33,278	-16.032%
2022-04-18	39.0000	39.1750	37.9350	38.1600	-2.999%	27,876	-13.941%
2022-04-14	39.7000	39.7000	39.0100	39.3400	-0.380%	31,381	-16.523%
2022-04-13	38.4100	39.9700	38.4100	39.4900	+2.359%	58,410	-16.840%
2022-04-12	38.9500	39.4400	38.2100	38.5800	+0.078%	40,641	-14.878%
2022-04-11	38.2900	39.0400	38.2800	38.5500	+0.078%	32,205	-14.812%
2022-04-08	38.5200	38.8600	38.0600	38.5200	-0.078%	74,738	-14.746%
2022-04-07	37.8600	38.5500	37.6200	38.5500	+1.474%	70,732	-14.812%
2022-04-06	36.9700	38.2700	36.4100	37.9900	+2.344%	102,131	-13.556%
2022-04-05	37.7800	38.0759	36.9750	37.1200	-2.187%	41,868	-11.530%
2022-04-04	38.8000	38.8000	37.7000	37.9500	-2.090%	40,388	-13.465%
2022-04-01	37.7300	39.1960	36.8100	38.7600	+8.087%	98,040	-15.273%
2022-03-31	35.7600	36.1400	35.7400	35.8600	-0.747%	30,189	-8.422%
2022-03-30	35.4300	36.2200	35.4300	36.1300	+1.233%	79,086	-9.106%
2022-03-29	35.6300	36.1400	35.3700	35.6900	+0.962%	83,190	-7.985%
2022-03-28	37.0000	37.0000	35.0800	35.3500	-4.691%	34,016	-7.100%
2022-03-25	36.6200	37.5400	36.5000	37.0900	+1.868%	43,836	-11.459%
2022-03-24	36.6700	36.6700	36.1400	36.4100	0.000%	54,432	-9.805%
2022-03-23	37.1300	37.9000	36.0200	36.4100	-3.191%	54,603	-9.805%
2022-03-22	37.1800	38.0203	37.1800	37.6100	+1.814%	91,055	-12.683%
2022-03-21	36.6500	37.4672	36.4400	36.9400	+0.627%	263,104	-11.099%
2022-03-18	36.6100	37.1400	35.3500	36.7100	-0.461%	235,073	-10.542%
2022-03-17	36.7000	37.7400	36.6400	36.8800	+0.408%	54,323	-10.954%
2022-03-16	35.5300	36.8150	35.5300	36.7300	+4.853%	158,521	-10.591%
2022-03-15	34.3600	35.6600	33.8400	35.0300	+2.427%	188,056	-6.252%
2022-03-14	34.7900	35.1950	33.6500	34.2000	-0.812%	183,823	-3.977%
2022-03-11	36.3200	36.3300	34.4000	34.4800	-4.461%	279,909	-4.756%
2022-03-10	36.5100	36.6400	34.8300	36.0900	-2.696%	149,261	-9.005%
2022-03-09	38.7900	39.0800	36.5000	37.0900	-1.826%	145,727	-11.459%
2022-03-08	41.8600	41.9000	37.6000	37.7800	-9.008%	126,849	-13.076%
2022-03-07	46.3500	46.4999	41.2701	41.5200	-10.305%	144,616	-20.906%
2022-03-04	45.4400	46.4300	45.3650	46.2900	+0.982%	28,359	-29.056%
2022-03-03	46.6600	47.0000	45.5400	45.8400	-1.821%	20,717	-28.360%
2022-03-02	45.2300	46.9300	45.2300	46.6900	+2.978%	32,893	-29.664%
2022-03-01	46.3100	46.8200	44.8200	45.3400	-1.091%	54,043	-27.569%
2022-02-28	45.0900	46.9200	45.0900	45.8400	+2.367%	73,219	-28.360%
2022-02-25	42.8300	44.9000	42.8300	44.7800	+2.028%	35,648	-26.664%
2022-02-24	42.5900	44.1200	42.2472	43.8900	+2.547%	42,125	-25.177%
2022-02-23	43.6200	43.8700	42.7600	42.8000	-2.037%	29,390	-23.271%
2022-02-22	43.0500	44.0000	42.9400	43.6900	+0.599%	85,040	-24.834%
2022-02-18	44.0600	44.4600	43.3600	43.4300	-2.074%	28,157	-24.384%
2022-02-17	44.5100	44.8954	44.0000	44.3500	-0.404%	15,408	-25.953%
2022-02-16	43.9000	44.7500	43.8500	44.5300	+1.969%	42,321	-26.252%
2022-02-15	44.1650	44.7053	43.5900	43.6700	-0.953%	26,615	-24.800%
2022-02-14	44.7700	44.7700	44.0300	44.0900	-1.033%	27,066	-25.516%
2022-02-11	43.8850	44.7700	43.7100	44.5500	+2.249%	31,730	-26.285%
2022-02-10	44.3000	44.7500	43.2822	43.5700	-1.648%	41,573	-24.627%
2022-02-09	44.0800	44.6250	44.0800	44.3000	+0.682%	33,888	-25.869%
2022-02-08	43.8500	44.1000	43.3000	44.0000	+1.852%	32,146	-25.364%
2022-02-07	43.5100	44.1050	42.9800	43.2000	-0.712%	21,001	-23.981%
2022-02-04	44.2100	44.2100	43.0600	43.5100	-2.444%	29,359	-24.523%
2022-02-03	44.8200	44.9000	44.2200	44.6000	-0.491%	37,095	-26.368%
2022-02-02	44.7000	45.2700	43.6845	44.8200	-0.488%	34,577	-26.729%
2022-02-01	46.0000	46.0000	44.7850	45.0400	-2.108%	39,054	-27.087%
2022-01-31	45.5000	46.4700	45.2848	46.0100	+0.371%	67,114	-28.624%
2022-01-28	45.9800	46.3300	45.0900	45.8400	+0.306%	53,015	-28.360%
2022-01-27	46.5600	46.5600	45.2700	45.7000	-1.868%	28,088	-28.140%
2022-01-26	46.2000	47.7900	45.7300	46.5700	+0.151%	48,733	-29.482%
2022-01-25	47.1800	47.1800	45.7795	46.5000	-1.816%	34,554	-29.376%
2022-01-24	46.1400	47.4200	45.9800	47.3600	+1.522%	90,381	-30.659%
2022-01-21	47.4700	47.9500	46.5700	46.6500	-1.769%	57,706	-29.603%
2022-01-20	48.3400	48.7300	47.1600	47.4900	-1.145%	58,746	-30.849%
2022-01-19	47.8100	48.7500	47.6100	48.0400	+0.734%	36,401	-31.640%
2022-01-18	46.7700	48.2300	46.4650	47.6900	+1.339%	49,935	-31.139%
2022-01-14	46.5100	47.0600	46.1400	47.0600	+0.277%	31,916	-30.217%
2022-01-13	45.9200	47.0800	45.9200	46.9300	+1.889%	23,691	-30.023%
2022-01-12	46.8600	47.0500	45.8538	46.0600	-1.917%	42,516	-28.702%
2022-01-11	46.3300	46.9800	46.1200	46.9600	+0.881%	41,287	-30.068%
2022-01-10	45.8400	46.5896	45.7200	46.5500	+0.627%	31,757	-29.452%
2022-01-07	45.9300	46.3127	45.7300	46.2600	+0.260%	17,293	-29.010%
2022-01-06	46.0400	46.4600	45.8800	46.1400	+0.632%	26,062	-28.825%
2022-01-05	46.6700	46.9600	45.5200	45.8500	-1.334%	64,396	-28.375%
2022-01-04	46.3700	46.6500	46.0000	46.4700	+0.781%	19,829	-29.331%
2022-01-03	45.7300	46.5000	45.7028	46.1100	+0.743%	36,811	-28.779%
2021-12-31	46.1400	46.1500	45.7100	45.7700	-0.888%	21,102	-28.250%
2021-12-30	46.0000	46.6400	45.9700	46.1800	+0.522%	34,346	-28.887%
2021-12-29	46.7000	46.7000	45.4200	45.9400	-0.949%	34,101	-28.515%
2021-12-28	45.7100	46.9500	45.7100	46.3800	+1.046%	36,740	-29.194%
2021-12-27	46.0000	46.1500	45.3700	45.9000	+0.175%	30,623	-28.453%
2021-12-23	45.5500	46.3558	45.4700	45.8200	+1.059%	28,960	-28.328%
2021-12-22	45.0600	45.5000	44.3201	45.3400	+0.221%	53,399	-27.569%
2021-12-21	46.0300	46.6950	45.0600	45.2400	-1.395%	42,201	-27.409%
2021-12-20	45.8200	46.2800	45.0700	45.8800	-1.355%	85,340	-28.422%
2021-12-17	43.6600	46.5100	43.6600	46.5100	+6.625%	307,259	-29.392%
2021-12-16	42.9600	44.2800	42.9500	43.6200	+1.442%	97,223	-24.713%
2021-12-15	41.6800	43.2568	40.6700	43.0000	+2.650%	83,094	-23.628%
2021-12-14	41.6300	42.5857	41.3900	41.8900	+0.649%	51,668	-21.604%
2021-12-13	42.1700	42.5100	41.0200	41.6200	-4.825%	98,436	-21.096%
2021-12-10	43.2400	43.7600	43.0000	43.7300	+2.149%	57,939	-24.903%
2021-12-09	42.6800	42.8850	42.2500	42.8100	-0.047%	65,597	-23.289%
2021-12-08	42.3900	43.7500	42.3900	42.8300	+1.397%	39,756	-23.325%
2021-12-07	43.0000	43.2560	42.0800	42.2400	-0.401%	75,808	-22.254%
2021-12-06	42.4700	43.2500	41.9700	42.4100	+1.097%	47,674	-22.565%
2021-12-03	42.2200	42.2200	41.5100	41.9500	+0.048%	55,454	-21.716%
2021-12-02	41.7200	42.3500	41.6900	41.9300	+1.673%	43,346	-21.679%
2021-12-01	42.9200	42.9200	41.2400	41.2400	-1.434%	62,916	-20.369%
2021-11-30	42.9400	43.6429	41.3000	41.8400	-2.788%	92,941	-21.511%
2021-11-29	44.6600	44.6800	43.0400	43.0400	-3.281%	45,330	-23.699%
2021-11-26	44.8700	45.5400	42.9800	44.5000	-2.944%	54,205	-26.202%
2021-11-24	46.4477	47.0000	45.8500	45.8500	-3.004%	59,928	-28.375%
2021-11-23	47.6200	47.7500	47.1000	47.2700	-0.631%	31,362	-30.527%
2021-11-22	47.9600	48.7850	47.4800	47.5700	-0.710%	108,050	-30.965%
2021-11-19	48.3400	48.8200	47.1600	47.9100	-1.864%	43,988	-31.455%
2021-11-18	48.8500	49.3150	47.9200	48.8200	-0.570%	57,260	-32.732%
2021-11-17	49.0500	50.0600	48.2500	49.1000	-0.688%	52,001	-33.116%
2021-11-16	49.0200	49.4800	48.4100	49.4400	+0.570%	62,929	-33.576%
2021-11-15	50.6000	51.1600	48.3500	49.1600	-2.692%	74,196	-33.198%
2021-11-12	52.0192	52.0192	50.2000	50.5200	-1.712%	67,033	-34.996%
2021-11-11	51.8750	52.2350	51.3900	51.4000	-1.135%	18,718	-36.109%
2021-11-10	52.6700	52.6700	50.9900	51.9900	-0.934%	40,278	-36.834%
2021-11-09	51.7100	52.6400	51.0293	52.4800	+0.846%	27,756	-37.424%
2021-11-08	52.2400	52.6500	51.1401	52.0400	-0.383%	33,233	-36.895%
2021-11-05	50.4100	52.6000	50.4100	52.2400	+4.710%	42,154	-37.136%
2021-11-04	50.0800	50.0800	49.3100	49.8900	-0.180%	17,694	-34.175%
2021-11-03	48.5400	50.2500	48.5400	49.9800	+2.544%	24,835	-34.294%
2021-11-02	49.6000	49.8200	48.4950	48.7400	-1.734%	21,800	-32.622%
2021-11-01	48.7700	49.9300	48.7700	49.6000	+2.416%	28,970	-33.790%
2021-10-29	48.2300	48.6350	47.5200	48.4300	+0.561%	50,293	-32.191%
2021-10-28	47.6100	48.4500	47.5700	48.1600	+0.943%	23,810	-31.811%
2021-10-27	48.6700	48.6700	47.5100	47.7100	-2.133%	21,378	-31.167%
2021-10-26	49.1600	49.4400	48.5000	48.7500	-0.935%	19,929	-32.636%
2021-10-25	49.0600	49.2200	48.3800	49.2100	-0.020%	25,240	-33.266%
2021-10-22	49.0700	49.5100	49.0700	49.2200	+0.122%	12,664	-33.279%
2021-10-21	48.7250	49.4600	48.5000	49.1600	+0.122%	33,027	-33.198%
2021-10-20	49.0700	49.4100	48.6000	49.1000	-0.284%	21,268	-33.116%
2021-10-19	49.3900	49.9000	48.5300	49.2400	+0.592%	33,456	-33.306%
2021-10-18	49.3600	49.5500	48.7900	48.9500	-1.549%	33,272	-32.911%
2021-10-15	50.5000	50.9500	49.7200	49.7200	-0.739%	50,854	-33.950%
2021-10-14	50.4800	50.5350	49.8100	50.0900	-0.279%	27,102	-34.438%
2021-10-13	50.0700	50.4800	49.5600	50.2300	+0.460%	23,565	-34.621%
2021-10-12	49.8500	51.4300	48.8700	50.0000	+0.261%	38,170	-34.320%
2021-10-11	50.3700	50.7500	49.8000	49.8700	-0.736%	19,036	-34.149%
2021-10-08	50.0100	50.5800	49.7895	50.2400	+0.259%	21,256	-34.634%
2021-10-07	51.3600	51.3600	50.0500	50.1100	-1.339%	60,441	-34.464%
2021-10-06	50.9000	50.9050	49.8233	50.7900	+0.734%	24,495	-35.342%
2021-10-05	51.0200	51.7600	50.3800	50.4200	-1.311%	31,830	-34.867%
2021-10-04	51.6400	51.9800	50.7400	51.0900	-1.504%	20,103	-35.721%
2021-10-01	50.5900	52.3200	49.9100	51.8700	+3.162%	48,608	-36.688%
2021-09-30	51.2000	51.4700	50.2800	50.2800	-1.662%	33,006	-34.686%
2021-09-29	50.4000	51.2150	50.0500	51.1300	+2.076%	27,786	-35.772%
2021-09-28	50.8500	50.8500	50.0000	50.0900	-1.339%	23,052	-34.438%
2021-09-27	49.2000	51.4600	49.2000	50.7700	+3.824%	29,547	-35.316%
2021-09-24	48.1600	49.3300	47.8402	48.9000	+0.783%	30,717	-32.843%
2021-09-23	48.8500	48.9600	48.4300	48.5200	+1.400%	17,591	-32.317%
2021-09-22	47.5100	48.2400	47.4100	47.8500	+1.636%	23,134	-31.369%
2021-09-21	47.7900	47.7900	46.9700	47.0800	-1.238%	21,153	-30.246%
2021-09-20	46.8500	47.9800	46.6100	47.6700	+0.063%	52,686	-31.110%
2021-09-17	47.6100	48.0100	46.7300	47.6400	+0.210%	139,358	-31.066%
2021-09-16	48.2900	48.2900	47.3950	47.5400	-1.246%	35,178	-30.921%
2021-09-15	47.8900	48.3500	47.4400	48.1400	+0.838%	34,795	-31.782%
2021-09-14	49.2000	49.2000	47.7400	47.7400	-2.192%	34,925	-31.211%
2021-09-13	48.4900	49.0550	48.3700	48.8100	+1.098%	28,578	-32.719%
2021-09-10	49.2900	49.2900	48.2650	48.2800	-1.830%	27,940	-31.980%
2021-09-09	49.2500	49.7800	49.0000	49.1800	-0.687%	39,335	-33.225%
2021-09-08	48.7600	49.7600	48.7600	49.5200	+0.855%	35,164	-33.683%
2021-09-07	50.3100	50.3100	48.8600	49.1000	-2.405%	26,741	-33.116%
2021-09-03	49.8500	50.3400	49.4900	50.3100	+0.741%	23,507	-34.725%
2021-09-02	50.3600	50.7100	49.6400	49.9400	-0.775%	36,174	-34.241%
2021-09-01	50.5899	50.5899	49.3800	50.3300	+0.040%	41,552	-34.751%
2021-08-31	49.5900	50.5300	49.4300	50.3100	+1.411%	34,225	-34.725%
2021-08-30	48.9000	49.9300	48.6561	49.6100	+1.994%	50,364	-33.804%
2021-08-27	48.1200	48.9000	48.1200	48.6400	+1.545%	32,839	-32.484%
2021-08-26	47.4300	47.9400	47.1900	47.9000	+0.588%	25,469	-31.441%
2021-08-25	46.9800	48.0000	46.9800	47.6200	-0.626%	25,998	-31.037%
2021-08-24	49.0700	50.3700	47.8900	47.9200	-2.104%	38,241	-31.469%
2021-08-23	48.7600	49.0500	48.0950	48.9500	+0.886%	45,280	-32.911%
2021-08-20	48.3500	49.1112	47.7800	48.5200	-0.082%	73,520	-32.317%
2021-08-19	48.0200	49.1900	48.0200	48.5600	+0.476%	56,760	-32.372%
2021-08-18	49.1100	50.2100	48.3200	48.3300	-2.225%	27,512	-32.050%
2021-08-17	48.7200	49.5100	48.0900	49.4300	+0.981%	39,790	-33.563%
2021-08-16	47.3500	49.0100	46.8600	48.9500	+3.335%	169,591	-32.911%
2021-08-13	48.4000	48.4000	47.2750	47.3700	-1.313%	80,044	-30.673%
2021-08-12	49.0300	49.1900	48.0000	48.0000	-2.240%	76,369	-31.583%
2021-08-11	48.0000	49.3000	46.9000	49.1000	+5.796%	204,289	-33.116%
2021-08-10	46.0999	46.7800	45.5050	46.4100	+1.045%	60,489	-29.239%
2021-08-09	45.9800	46.0700	45.5700	45.9300	+0.065%	36,725	-28.500%
2021-08-06	44.8800	46.1300	44.5100	45.9000	+3.262%	56,842	-28.453%
2021-08-05	44.2000	44.6700	44.1500	44.4500	+1.092%	39,585	-26.119%
2021-08-04	44.4400	44.7400	43.7400	43.9700	-2.006%	38,151	-25.313%
2021-08-03	45.4300	45.4300	44.4250	44.8700	-0.818%	44,788	-26.811%
2021-08-02	45.2700	45.9250	45.0400	45.2400	-0.110%	48,838	-27.409%
2021-07-30	45.3300	45.8100	45.2200	45.2900	+0.199%	52,705	-27.490%
2021-07-29	45.0000	45.7300	44.8960	45.2000	+1.482%	85,573	-27.345%
2021-07-28	44.4600	45.3450	43.8000	44.5400	+0.769%	40,328	-26.269%
2021-07-27	44.1100	44.4400	43.7500	44.2000	-0.293%	35,389	-25.701%
2021-07-26	44.4600	44.9550	44.3200	44.3300	-0.023%	42,011	-25.919%
2021-07-23	44.2200	44.4600	43.7700	44.3400	+1.302%	35,544	-25.936%
2021-07-22	45.0500	45.2000	43.7100	43.7700	-2.841%	33,556	-24.971%
2021-07-21	44.8800	45.2620	44.5500	45.0500	+1.739%	33,908	-27.103%
2021-07-20	43.2700	44.8550	43.2500	44.2800	+2.643%	82,212	-25.836%
2021-07-19	44.2300	44.3100	42.7200	43.1400	-3.512%	54,055	-23.876%
2021-07-16	45.4000	45.4000	44.6300	44.7100	-0.733%	126,864	-26.549%
2021-07-15	44.9200	45.0800	44.5101	45.0400	+0.223%	61,590	-27.087%
2021-07-14	45.1000	45.1200	44.5000	44.9400	-0.178%	38,997	-26.925%
2021-07-13	45.4600	45.6750	44.9700	45.0200	-1.423%	27,351	-27.055%
2021-07-12	45.8600	45.9300	45.1000	45.6700	-0.501%	59,110	-28.093%
2021-07-09	45.9950	46.2800	45.4300	45.9000	+1.887%	40,870	-28.453%
2021-07-08	45.5600	46.0250	44.8600	45.0500	-2.489%	64,353	-27.103%
2021-07-07	46.8800	46.8800	45.2100	46.2000	-0.130%	52,077	-28.918%
2021-07-06	47.5000	47.8300	46.0808	46.2600	-2.937%	44,705	-29.010%
2021-07-02	48.1100	48.1100	47.3900	47.6600	-0.770%	23,907	-31.095%
2021-07-01	47.6000	48.2800	47.4400	48.0300	+0.925%	50,898	-31.626%
2021-06-30	48.0300	48.3700	47.5600	47.5900	-1.163%	35,246	-30.994%
2021-06-29	48.7700	48.9500	48.1000	48.1500	-0.926%	61,055	-31.796%
2021-06-28	49.1700	49.5700	48.2471	48.6000	-1.159%	63,781	-32.428%
2021-06-25	48.9400	49.6200	48.7700	49.1700	+0.470%	253,719	-33.211%
2021-06-24	49.3800	49.4200	48.4000	48.9400	-0.143%	77,952	-32.897%
2021-06-23	50.0600	50.0600	49.0000	49.0100	-2.234%	70,579	-32.993%
2021-06-22	51.0400	52.0250	49.8100	50.1300	-2.471%	57,509	-34.490%
2021-06-21	51.3000	51.9300	50.9800	51.4000	+0.332%	48,338	-36.109%
2021-06-18	54.0200	54.1300	51.2300	51.2300	-5.741%	252,352	-35.897%
2021-06-17	54.4600	55.0000	53.7800	54.3500	-0.202%	69,044	-39.577%
2021-06-16	54.2700	55.2350	53.9600	54.4600	+0.332%	92,821	-39.699%
2021-06-15	54.3000	54.6700	53.3700	54.2800	-0.037%	62,236	-39.499%
2021-06-14	51.3000	54.4800	51.3000	54.3000	+6.158%	129,172	-39.521%
2021-06-11	49.7600	51.1500	49.6650	51.1500	+3.187%	108,668	-35.797%
2021-06-10	48.5100	49.8600	48.2900	49.5700	+2.566%	65,168	-33.750%
2021-06-09	49.2500	49.2500	48.2700	48.3300	-1.768%	52,705	-32.050%
2021-06-08	49.9400	50.1300	49.0800	49.2000	-1.482%	37,249	-33.252%
2021-06-07	49.4900	50.2800	49.1724	49.9400	+1.483%	43,352	-34.241%
2021-06-04	49.8700	49.8700	48.7600	49.2100	-1.165%	38,449	-33.266%
2021-06-03	50.6600	50.9100	49.7000	49.7900	-1.930%	29,792	-34.043%
2021-06-02	52.2700	52.2700	50.5000	50.7700	-2.553%	30,707	-35.316%
2021-06-01	51.7400	52.1100	50.9300	52.1000	+2.117%	29,226	-36.967%
2021-05-28	51.5000	51.9900	50.6666	51.0200	-0.565%	18,659	-35.633%
2021-05-27	50.8500	51.5950	50.6400	51.3100	+1.624%	53,562	-35.997%
2021-05-26	50.7500	50.8100	49.8600	50.4900	-0.040%	30,982	-34.957%
2021-05-25	51.7300	52.5432	50.5000	50.5100	-2.112%	80,341	-34.983%
2021-05-24	51.7100	51.8400	51.0900	51.6000	+0.428%	34,804	-36.357%
2021-05-21	51.8200	52.1700	51.2300	51.3800	+0.254%	24,249	-36.084%
2021-05-20	51.4300	52.3200	50.5300	51.2500	-0.621%	27,533	-35.922%
2021-05-19	51.6600	51.6600	50.6100	51.5700	-1.339%	22,617	-36.320%
2021-05-18	52.4200	52.9700	52.1001	52.2700	-1.154%	31,875	-37.172%
2021-05-17	52.1400	53.1400	52.0500	52.8800	+0.935%	32,299	-37.897%
2021-05-14	51.9600	52.4100	51.1000	52.3900	+0.886%	28,341	-37.316%
2021-05-13	50.7300	52.1900	50.0200	51.9300	+2.124%	47,008	-36.761%
2021-05-12	52.7000	54.0700	50.2100	50.8500	+0.773%	100,019	-35.418%
2021-05-11	51.7100	52.3300	50.3701	50.4600	-3.241%	23,938	-34.919%
2021-05-10	52.5200	53.4568	52.0900	52.1500	-0.477%	38,948	-37.028%
2021-05-07	51.7800	52.5700	51.7800	52.4000	+1.041%	25,829	-37.328%
2021-05-06	51.7100	52.0200	51.2844	51.8600	+0.640%	19,289	-36.676%
2021-05-05	52.3500	51.8400	51.1100	51.5300	-1.848%	24,232	-36.270%
2021-05-04	52.7700	53.1000	51.6100	52.5000	-1.482%	61,957	-37.448%
2021-05-03	52.5500	53.3800	52.4100	53.2900	+1.796%	31,271	-38.375%
2021-04-30	51.7900	52.5100	51.7400	52.3500	-0.114%	37,124	-37.268%
2021-04-29	52.0500	52.8600	51.7700	52.4100	+1.119%	26,687	-37.340%
2021-04-28	51.7900	52.2200	51.6900	51.8300	+0.097%	26,183	-36.639%
2021-04-27	52.0600	52.2500	51.3500	51.7800	-0.442%	87,022	-36.578%
2021-04-26	52.9700	52.9700	51.8700	52.0100	-1.608%	62,296	-36.858%
2021-04-23	51.9900	53.4000	51.9900	52.8600	+1.869%	41,696	-37.874%
2021-04-22	52.0000	52.7600	51.2300	51.8900	+0.290%	38,203	-36.712%
2021-04-21	52.0100	52.2000	51.6200	51.7400	-0.385%	54,246	-36.529%
2021-04-20	51.8200	52.1600	51.3500	51.9400	-0.038%	78,052	-36.773%
2021-04-19	51.9600	52.1000	51.1000	51.9600	0.000%	76,308	-36.798%
2021-04-16	52.1600	52.3292	51.1301	51.9600	+0.503%	35,106	-36.798%
2021-04-15	51.1600	52.2100	50.8600	51.7000	+1.234%	56,914	-36.480%
2021-04-14	50.5000	51.6400	50.5000	51.0700	+1.551%	39,396	-35.696%
2021-04-13	51.6000	53.0199	50.2000	50.2900	-2.878%	36,168	-34.699%
2021-04-12	51.6700	52.1550	51.6150	51.7800	+0.349%	32,701	-36.578%
2021-04-09	51.7900	52.3750	51.5150	51.6000	-0.655%	175,302	-36.357%
2021-04-08	53.0800	53.1700	51.5700	51.9400	-2.240%	51,513	-36.773%
2021-04-07	55.0400	55.0400	52.9000	53.1300	-3.470%	56,165	-38.189%
2021-04-06	54.6800	55.3800	54.2500	55.0400	+0.566%	85,177	-40.334%
2021-04-05	54.2200	54.9600	53.7000	54.7300	+2.013%	60,111	-39.996%
2021-04-01	53.4200	54.3300	53.4200	53.6500	+0.393%	40,627	-38.788%
2021-03-31	53.8000	54.3650	53.4200	53.4400	-0.982%	90,360	-38.548%
2021-03-30	54.0100	54.1000	53.4500	53.9700	0.000%	140,517	-39.151%
2021-03-29	54.4300	54.9300	53.8700	53.9700	-0.882%	41,847	-39.151%
2021-03-26	54.8500	55.5600	53.4300	54.4500	+0.740%	71,643	-39.688%
2021-03-25	53.1600	54.5100	52.5250	54.0500	+1.066%	40,708	-39.241%
2021-03-24	53.8500	56.3800	53.4100	53.4800	+0.489%	70,834	-38.594%
2021-03-23	54.4300	55.6000	53.0501	53.2200	-3.587%	37,303	-38.294%
2021-03-22	56.5200	56.5700	54.5400	55.2000	-2.422%	38,416	-40.507%
2021-03-19	57.8000	57.8000	56.5500	56.5700	-2.834%	187,832	-41.948%
2021-03-18	58.5600	59.6000	58.0700	58.2200	-0.581%	64,795	-43.593%
2021-03-17	57.2000	58.6400	56.7200	58.5600	+2.755%	97,611	-43.921%
2021-03-16	57.2400	57.4500	56.1300	56.9900	-0.610%	94,140	-42.376%
2021-03-15	58.8000	58.8000	56.9400	57.3400	-2.945%	41,184	-42.728%
2021-03-12	58.8200	59.4000	58.3800	59.0800	0.000%	57,254	-44.414%
2021-03-11	58.9900	59.7750	58.2350	59.0800	-0.152%	41,917	-44.414%
2021-03-10	57.7900	59.4300	57.5500	59.1700	+2.512%	46,690	-44.499%
2021-03-09	59.7600	59.7600	57.4647	57.7200	-3.446%	45,830	-43.105%
2021-03-08	60.0000	60.3200	58.8800	59.7800	-0.150%	86,618	-45.065%
2021-03-05	59.0000	59.9400	58.1500	59.8700	+2.728%	58,505	-45.148%
2021-03-04	58.0400	59.6000	57.8950	58.2800	+0.935%	60,051	-43.651%
2021-03-03	56.9900	58.4247	55.4000	57.7400	+3.942%	219,721	-43.124%
2021-03-02	55.1000	56.3550	54.9131	55.5500	+0.872%	88,437	-40.882%
2021-03-01	55.7800	55.7800	54.5700	55.0700	+0.861%	90,661	-40.367%
2021-02-26	55.9900	56.1650	54.0100	54.6000	-2.395%	67,577	-39.853%
2021-02-25	56.8400	56.9500	55.6000	55.9400	-1.375%	35,580	-41.294%
2021-02-24	56.9800	57.3000	56.2700	56.7200	-0.053%	44,622	-42.102%
2021-02-23	56.6700	57.2700	55.9000	56.7500	+0.656%	54,430	-42.132%
2021-02-22	54.2800	56.8400	53.9850	56.3800	+2.621%	65,109	-41.752%
2021-02-19	54.6900	55.1800	54.4300	54.9400	+0.937%	39,010	-40.226%
2021-02-18	55.2500	56.1200	54.4300	54.4300	-1.946%	37,347	-39.666%
2021-02-17	54.9300	55.8300	54.8000	55.5100	+0.762%	56,675	-40.839%
2021-02-16	56.0100	56.0100	54.7800	55.0900	-0.434%	40,725	-40.388%
2021-02-12	55.3800	55.9500	55.1600	55.3300	-0.539%	29,625	-40.647%
2021-02-11	55.2300	56.0938	54.6000	55.6300	+1.090%	40,264	-40.967%
2021-02-10	56.0900	56.0900	54.4900	55.0300	-1.503%	41,082	-40.323%
2021-02-09	55.6200	56.1200	55.4200	55.8700	-0.054%	30,962	-41.221%
2021-02-08	53.8500	55.9000	53.7100	55.9000	+4.116%	47,023	-41.252%
2021-02-05	54.7200	54.7800	53.6300	53.6900	-0.776%	26,881	-38.834%
2021-02-04	53.2200	54.2000	52.9500	54.1100	+2.094%	34,699	-39.309%
2021-02-03	52.4200	53.3200	51.9800	53.0000	+0.588%	37,009	-38.038%
2021-02-02	52.1100	53.0900	51.3900	52.6900	+2.211%	47,713	-37.673%
2021-02-01	52.0600	52.0600	50.2400	51.5500	+0.292%	70,630	-36.295%
2021-01-29	53.4500	53.9700	51.3700	51.4000	-4.372%	77,666	-36.109%
2021-01-28	53.9800	54.6600	53.6100	53.7500	+0.299%	74,793	-38.902%
2021-01-27	52.8800	54.0200	52.6000	53.5900	-0.557%	64,351	-38.720%
2021-01-26	54.6500	54.6500	52.9000	53.8900	-0.259%	72,404	-39.061%
2021-01-25	54.6800	55.2300	53.6300	54.0300	-1.835%	50,881	-39.219%
2021-01-22	53.1100	55.0400	53.0500	55.0400	+2.534%	79,337	-40.334%
2021-01-21	54.4700	55.5800	53.2300	53.6800	-1.667%	58,431	-38.823%
2021-01-20	54.4100	55.8400	54.1300	54.5900	+0.312%	77,313	-39.842%
2021-01-19	54.5600	54.6200	54.0300	54.4200	+0.313%	89,334	-39.655%

document.getElementById("HFnLqy").onerror = function(){this.style.display='none';}; .dark-mode .sMyph2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sMyph2{ color: #333333; background-color: white; border: 2px solid #333333; }VECVECTRUS INC COM STK (IN)stock NYSE

VEC
VECTRUS INC COM STK (IN)
stock NYSE