Vectrus Inc. Common Stockのデータ

Vectrus Inc. Common Stockの基本情報

名前 Vectrus Inc. Common Stock
ティッカー VEC
国 United States
上場年 2014.0
セクター Consumer Services

Vectrus Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 56.01 54.78 56.01 55.09 40700.0 55.09
2021-02-12 55.95 55.16 55.38 55.33 29600.0 55.33
2021-02-11 56.09 54.6 55.23 55.63 40300.0 55.63
2021-02-10 56.09 54.49 56.09 55.03 41100.0 55.03
2021-02-09 56.12 55.42 55.62 55.87 31000.0 55.87
2021-02-08 55.9 53.71 53.85 55.9 47000.0 55.9
2021-02-05 54.78 53.63 54.72 53.69 26900.0 53.69
2021-02-04 54.2 52.95 53.22 54.11 34700.0 54.11
2021-02-03 53.32 51.98 52.42 53.0 37000.0 53.0
2021-02-02 53.09 51.39 52.11 52.69 47700.0 52.69
2021-02-01 52.06 50.24 52.06 51.55 70600.0 51.55
2021-01-29 53.97 51.37 53.45 51.4 77700.0 51.4
2021-01-28 54.66 53.61 53.98 53.75 74800.0 53.75
2021-01-27 54.02 52.6 52.88 53.59 64400.0 53.59
2021-01-26 54.65 52.9 54.65 53.89 72400.0 53.89
2021-01-25 55.23 53.63 54.68 54.03 50900.0 54.03
2021-01-22 55.04 53.05 53.11 55.04 79300.0 55.04
2021-01-21 55.58 53.23 54.47 53.68 58400.0 53.68
2021-01-20 55.84 54.13 54.41 54.59 77300.0 54.59
2021-01-19 54.62 54.03 54.56 54.42 89300.0 54.42
2021-01-15 54.83 52.62 53.67 54.25 93100.0 54.25
2021-01-14 54.75 53.62 53.66 54.47 77300.0 54.47
2021-01-13 53.82 51.96 52.6 53.23 77300.0 53.23
2021-01-12 52.99 51.06 51.37 52.82 38900.0 52.82
2021-01-11 51.94 50.45 50.45 51.3 43300.0 51.3
2021-01-08 53.66 50.87 52.01 51.25 36700.0 51.25
2021-01-07 52.23 50.82 52.19 52.12 39100.0 52.12
2021-01-06 52.92 49.28 49.28 52.22 79200.0 52.22
2021-01-05 49.36 48.24 48.41 48.66 45100.0 48.66
2021-01-04 50.49 47.26 50.28 48.13 61600.0 48.13
2020-12-31 50.16 48.75 49.0 49.72 48600.0 49.72
2020-12-30 49.3 47.71 47.75 48.85 51800.0 48.85
2020-12-29 50.38 46.77 48.2 47.36 41800.0 47.36
2020-12-28 48.39 47.01 48.21 47.54 45000.0 47.54
2020-12-24 47.84 46.83 47.49 47.52 16100.0 47.52
2020-12-23 48.03 46.95 47.19 47.59 23700.0 47.59
2020-12-22 48.31 46.69 48.01 46.74 34200.0 46.74
2020-12-21 48.89 47.82 48.78 48.12 76500.0 48.12
2020-12-18 51.24 49.14 49.56 49.67 164000.0 49.67
2020-12-17 49.74 48.64 49.04 49.56 94600.0 49.56
2020-12-16 49.79 48.54 48.55 49.07 77200.0 49.07
2020-12-15 48.48 47.71 48.48 48.22 126400.0 48.22
2020-12-14 49.74 47.78 49.74 47.78 58200.0 47.78
2020-12-11 51.1 48.97 50.82 49.18 66200.0 49.18
2020-12-10 51.94 50.63 51.23 51.24 50900.0 51.24
2020-12-09 52.44 51.02 52.0 51.76 58000.0 51.76
2020-12-08 52.0 50.25 50.41 51.75 168200.0 51.75
2020-12-07 51.64 50.16 50.27 50.58 95500.0 50.58
2020-12-04 51.47 49.18 50.77 50.41 115000.0 50.41
2020-12-03 51.0 49.67 49.76 50.53 57000.0 50.53
2020-12-02 49.87 48.4 48.4 49.61 52800.0 49.61
2020-12-01 49.18 48.12 48.4 48.61 64700.0 48.61
2020-11-30 49.09 47.16 48.62 47.67 101900.0 47.67
2020-11-27 49.49 48.56 49.17 48.56 29800.0 48.56
2020-11-25 50.2 48.82 49.6 49.25 116700.0 49.25
2020-11-24 50.0 48.96 49.87 49.6 125500.0 49.6
2020-11-23 49.17 47.98 47.98 48.87 30600.0 48.87
2020-11-20 47.74 46.88 46.88 47.33 55800.0 47.33
2020-11-19 47.56 46.49 46.8 47.23 55100.0 47.23
2020-11-18 48.62 46.19 46.73 47.08 99100.0 47.08
2020-11-17 46.88 45.68 45.97 46.73 152000.0 46.73
2020-11-16 46.68 45.46 45.57 46.27 55600.0 46.27
2020-11-13 44.84 43.53 43.73 44.52 73600.0 44.52
2020-11-12 45.05 42.9 44.79 43.21 153800.0 43.21
2020-11-11 47.59 43.3 46.69 45.38 179900.0 45.38
2020-11-10 46.32 42.5 42.5 45.89 179200.0 45.89
2020-11-09 44.61 41.84 42.75 41.96 132500.0 41.96
2020-11-06 42.63 40.64 41.33 40.79 104900.0 40.79
2020-11-05 42.91 41.35 41.81 41.45 138300.0 41.45
2020-11-04 42.75 41.27 42.31 41.7 87100.0 41.7
2020-11-03 43.04 41.53 41.89 42.76 84900.0 42.76
2020-11-02 41.61 39.18 40.14 41.16 75500.0 41.16
2020-10-30 40.11 38.75 38.96 39.52 88700.0 39.52
2020-10-29 39.57 37.7 38.16 39.25 73100.0 39.25
2020-10-28 40.54 38.01 40.06 38.29 119000.0 38.29
2020-10-27 41.55 40.36 40.61 40.75 91500.0 40.75
2020-10-26 41.45 40.38 41.35 40.84 63100.0 40.84
2020-10-23 42.0 40.95 40.95 41.76 57200.0 41.76
2020-10-22 41.22 40.36 40.48 40.87 54800.0 40.87
2020-10-21 41.45 40.0 40.7 40.36 63700.0 40.36
2020-10-20 41.3 40.23 40.54 40.66 44300.0 40.66
2020-10-19 41.35 40.24 40.54 40.38 54600.0 40.38
2020-10-16 41.07 40.08 40.3 40.58 47400.0 40.58
2020-10-15 40.49 39.59 39.66 40.28 35200.0 40.28
2020-10-14 40.48 39.67 39.87 39.98 37800.0 39.98
2020-10-13 40.2 39.74 39.75 39.86 67900.0 39.86
2020-10-12 40.39 39.46 39.53 40.16 48300.0 40.16
2020-10-09 40.1 39.08 39.48 39.62 34600.0 39.62
2020-10-08 39.65 38.84 39.3 39.17 60800.0 39.17
2020-10-07 39.37 38.5 39.06 38.86 56300.0 38.86
2020-10-06 39.89 38.4 39.22 38.46 86000.0 38.46
2020-10-05 39.28 38.45 38.45 38.59 56400.0 38.59
2020-10-02 38.71 36.83 36.83 38.27 78900.0 38.27
2020-10-01 38.53 37.41 38.15 37.61 57200.0 37.61
2020-09-30 39.55 37.77 38.98 38.0 119600.0 38.0
2020-09-29 39.4 38.37 39.13 39.07 118200.0 39.07
2020-09-28 40.02 39.37 39.63 39.43 39100.0 39.43
2020-09-25 39.25 38.38 38.64 39.08 48300.0 39.08
2020-09-24 39.13 38.03 38.64 38.75 70900.0 38.75
2020-09-23 40.53 38.42 39.85 38.47 113200.0 38.47
2020-09-22 39.78 38.98 39.32 39.7 81300.0 39.7
2020-09-21 39.76 38.72 39.76 39.3 80600.0 39.3
2020-09-18 41.16 40.06 41.02 40.58 158500.0 40.58
2020-09-17 40.99 39.92 39.96 40.7 77600.0 40.7
2020-09-16 40.89 40.27 40.89 40.43 64300.0 40.43
2020-09-15 41.78 40.41 41.78 40.55 54400.0 40.55
2020-09-14 41.54 39.99 40.11 41.33 144600.0 41.33
2020-09-11 40.39 39.38 39.51 39.61 162400.0 39.61
2020-09-10 39.76 38.58 39.76 39.51 127300.0 39.51
2020-09-09 40.38 39.12 40.24 39.88 98100.0 39.88
2020-09-08 41.2 39.81 41.2 39.99 63600.0 39.99
2020-09-04 42.29 39.86 41.09 41.76 132300.0 41.76
2020-09-03 43.0 40.59 42.98 40.71 71100.0 40.71
2020-09-02 43.3 42.21 43.3 42.87 97900.0 42.87
2020-09-01 43.73 42.91 43.3 43.31 64200.0 43.31
2020-08-31 44.2 43.1 43.24 43.41 116900.0 43.41
2020-08-28 43.56 42.83 43.4 43.52 105500.0 43.52
2020-08-27 43.34 42.65 42.99 43.08 60700.0 43.08
2020-08-26 43.06 41.9 42.36 43.0 80400.0 43.0
2020-08-25 43.42 41.93 43.42 42.59 60500.0 42.59
2020-08-24 43.36 42.14 42.69 42.92 98700.0 42.92
2020-08-21 43.05 41.11 41.11 42.42 132900.0 42.42
2020-08-20 41.96 41.16 41.54 41.66 79900.0 41.66
2020-08-19 42.16 41.28 41.36 41.9 84700.0 41.9
2020-08-18 42.28 41.17 42.08 41.24 103800.0 41.24
2020-08-17 43.69 41.15 43.29 42.32 94300.0 42.32
2020-08-14 44.41 42.98 44.05 43.06 134000.0 43.06
2020-08-13 47.01 44.09 46.88 44.13 71100.0 44.13
2020-08-12 49.65 45.31 49.3 47.21 168700.0 47.21
2020-08-11 53.69 51.8 51.8 52.28 153100.0 52.28
2020-08-10 51.3 49.26 49.59 51.11 66600.0 51.11
2020-08-07 49.18 47.63 48.04 49.18 57500.0 49.18
2020-08-06 48.73 47.57 47.57 48.02 90100.0 48.02
2020-08-05 47.64 46.62 47.0 47.57 53200.0 47.57
2020-08-04 46.69 45.77 46.0 46.43 68500.0 46.43
2020-08-03 46.41 43.85 44.1 46.11 66100.0 46.11
2020-07-31 45.58 42.73 45.08 43.99 175600.0 43.99
2020-07-30 45.74 44.78 45.25 45.4 34300.0 45.4
2020-07-29 46.53 45.03 45.21 45.59 65400.0 45.59
2020-07-28 45.68 44.31 44.65 45.08 82500.0 45.08
2020-07-27 45.4 44.03 45.4 44.45 35300.0 44.45
2020-07-24 45.81 44.97 45.35 45.3 61700.0 45.3
2020-07-23 46.25 44.96 45.59 45.35 45100.0 45.35
2020-07-22 45.85 44.17 44.17 45.79 47600.0 45.79
2020-07-21 44.7 43.95 44.2 44.36 81400.0 44.36
2020-07-20 44.64 43.25 44.64 43.85 59600.0 43.85
2020-07-17 45.02 44.0 44.36 44.5 87000.0 44.5
2020-07-16 45.3 44.25 45.03 44.52 40500.0 44.52
2020-07-15 46.14 44.58 45.02 45.12 106400.0 45.12
2020-07-14 44.53 43.12 43.66 43.88 42000.0 43.88
2020-07-13 45.54 43.6 44.37 43.93 60200.0 43.93
2020-07-10 44.01 42.93 42.93 43.81 53900.0 43.81
2020-07-09 45.23 42.89 45.23 43.29 63400.0 43.29
2020-07-08 46.99 44.66 46.27 45.33 180400.0 45.33
2020-07-07 48.15 46.32 47.77 46.51 46400.0 46.51
2020-07-06 49.68 47.13 49.68 48.2 72500.0 48.2
2020-07-02 50.27 48.46 50.03 48.68 41100.0 48.68
2020-07-01 49.61 48.62 49.3 48.94 90000.0 48.94
2020-06-30 49.4 48.38 49.1 49.13 80100.0 49.13
2020-06-29 49.67 46.64 47.44 49.47 74900.0 49.47
2020-06-26 47.92 46.14 47.06 46.36 239300.0 46.36
2020-06-25 47.63 45.78 46.55 47.62 63600.0 47.62
2020-06-24 49.08 46.81 48.9 47.11 66400.0 47.11
2020-06-23 51.31 49.24 51.25 49.67 67800.0 49.67
2020-06-22 50.94 48.61 49.49 50.66 76300.0 50.66
2020-06-19 52.57 49.81 52.12 49.83 213800.0 49.83
2020-06-18 53.0 51.72 51.72 52.01 61700.0 52.01
2020-06-17 54.93 52.34 54.59 52.38 81800.0 52.38
2020-06-16 55.74 53.53 55.67 54.31 60300.0 54.31
2020-06-15 53.44 51.63 52.3 53.42 79300.0 53.42
2020-06-12 54.89 52.97 54.89 54.21 88000.0 54.21
2020-06-11 54.46 52.5 53.96 52.67 86500.0 52.67
2020-06-10 57.82 56.12 56.87 56.36 78400.0 56.36
2020-06-09 58.12 56.15 56.25 57.21 73800.0 57.21
2020-06-08 57.98 56.68 57.21 57.31 101200.0 57.31
2020-06-05 58.28 56.52 57.89 56.71 78000.0 56.71
2020-06-04 56.59 55.11 55.11 56.18 78400.0 56.18
2020-06-03 56.9 53.54 54.0 55.66 70300.0 55.66
2020-06-02 54.4 52.73 53.7 53.66 77000.0 53.66
2020-06-01 55.0 53.37 54.69 53.71 104700.0 53.71
2020-05-29 54.97 53.6 54.68 54.92 96600.0 54.92
2020-05-28 57.35 55.03 57.35 55.53 120600.0 55.53
2020-05-27 56.17 52.7 53.07 55.96 133000.0 55.96
2020-05-26 53.31 51.21 51.67 52.8 61500.0 52.8
2020-05-22 49.85 48.65 49.75 49.79 37300.0 49.79
2020-05-21 49.72 48.38 48.38 49.35 39600.0 49.35
2020-05-20 48.92 47.96 48.17 48.6 46500.0 48.6
2020-05-19 49.08 47.12 48.07 47.16 67700.0 47.16
2020-05-18 47.85 45.86 45.86 47.75 67600.0 47.75
2020-05-15 43.85 42.02 43.52 43.66 64100.0 43.66
2020-05-14 43.62 40.05 42.91 42.89 98600.0 42.89
2020-05-13 48.04 43.61 47.26 43.99 134800.0 43.99
2020-05-12 50.1 47.17 48.6 47.4 148900.0 47.4
2020-05-11 49.01 46.77 47.46 48.47 111600.0 48.47
2020-05-08 49.41 48.08 48.46 48.24 101800.0 48.24
2020-05-07 49.57 47.33 49.35 47.76 132500.0 47.76
2020-05-06 51.31 48.21 50.71 48.47 82400.0 48.47
2020-05-05 50.76 49.22 50.08 50.54 92500.0 50.54
2020-05-04 50.89 47.66 49.8 49.07 78200.0 49.07
2020-05-01 51.01 49.06 51.01 50.99 88300.0 50.99
2020-04-30 52.21 50.67 51.89 52.01 87500.0 52.01
2020-04-29 53.16 50.74 51.4 52.58 101900.0 52.58
2020-04-28 50.57 47.16 47.61 50.43 141400.0 50.43
2020-04-27 46.8 44.3 44.3 46.28 72300.0 46.28
2020-04-24 44.43 42.58 43.29 44.31 65300.0 44.31
2020-04-23 44.31 42.55 42.85 43.33 105400.0 43.33
2020-04-22 43.19 40.79 41.47 42.7 129400.0 42.7
2020-04-21 41.91 39.92 41.25 40.6 103500.0 40.6
2020-04-20 44.46 41.92 43.88 42.39 138400.0 42.39
2020-04-17 44.44 42.62 43.69 44.12 173800.0 44.12
2020-04-16 42.95 41.13 42.48 42.42 105600.0 42.42
2020-04-15 43.39 41.4 42.02 42.7 114900.0 42.7
2020-04-14 44.65 42.34 44.45 43.25 126200.0 43.25
2020-04-13 43.84 41.65 42.96 43.37 112400.0 43.37
2020-04-09 43.84 40.41 40.74 43.65 102500.0 43.65
2020-04-08 40.37 36.58 37.28 40.04 124200.0 40.04
2020-04-07 40.37 35.96 40.0 36.78 140000.0 36.78
2020-04-06 40.96 38.62 39.93 38.77 144300.0 38.77
2020-04-03 39.91 37.54 39.73 38.64 172800.0 38.64
2020-04-02 41.35 39.38 40.39 40.28 130600.0 40.28
2020-04-01 40.45 38.18 39.79 40.05 248500.0 40.05
2020-03-31 42.65 40.24 41.3 41.41 349700.0 41.41
2020-03-30 42.3 39.18 40.0 41.55 182500.0 41.55
2020-03-27 40.37 37.71 38.87 39.79 172200.0 39.79
2020-03-26 40.86 38.86 39.14 40.58 116000.0 40.58
2020-03-25 39.6 35.65 36.5 38.67 82900.0 38.67
2020-03-24 36.92 34.28 35.85 36.23 147400.0 36.23
2020-03-23 35.41 31.02 32.02 34.17 100800.0 34.17
2020-03-20 35.91 32.18 32.37 32.22 282500.0 32.22
2020-03-19 32.49 28.94 29.89 31.84 152400.0 31.84
2020-03-18 31.51 28.9 31.33 29.48 190500.0 29.48
2020-03-17 32.22 28.93 31.59 32.15 211000.0 32.15
2020-03-16 36.94 31.23 32.18 31.35 137200.0 31.35
2020-03-13 40.99 37.67 40.07 40.23 166400.0 40.23
2020-03-12 41.27 38.78 39.34 38.79 142900.0 38.79
2020-03-11 46.51 43.53 46.03 44.7 150900.0 44.7
2020-03-10 47.4 44.31 46.36 47.07 189300.0 47.07
2020-03-09 47.99 45.0 47.71 45.14 143000.0 45.14
2020-03-06 53.15 49.69 51.78 50.38 124500.0 50.38
2020-03-05 55.1 52.47 52.47 53.05 222300.0 53.05
2020-03-04 56.8 50.06 52.91 51.96 240900.0 51.96
2020-03-03 54.95 52.71 53.43 53.86 139900.0 53.86
2020-03-02 53.37 51.21 52.48 53.33 158200.0 53.33
2020-02-28 52.21 50.38 51.38 52.09 156300.0 52.09
2020-02-27 54.6 52.17 52.98 52.35 107100.0 52.35
2020-02-26 55.5 53.51 53.96 54.0 147200.0 54.0
2020-02-25 55.89 52.88 55.89 53.46 155500.0 53.46
2020-02-24 56.81 54.98 55.51 55.89 79500.0 55.89
2020-02-21 57.53 56.48 57.53 57.31 51300.0 57.31
2020-02-20 58.66 56.92 57.53 57.61 72000.0 57.61
2020-02-19 58.69 55.38 55.97 57.73 189100.0 57.73
2020-02-18 56.92 54.67 55.89 55.92 133600.0 55.92