Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

V S E Cp (NQ: VSEC )

82.90 +2.51 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.665 6.674 5.802 5.862 5,096,589 +0.16(+2.79%)
Oct 28, 2004 5.714 5.822 5.626 5.703 319,103 -0.04(-0.65%)
Oct 27, 2004 5.568 5.879 5.515 5.740 522,169 -0.05(-0.88%)
Oct 26, 2004 5.798 5.950 5.586 5.791 703,477 +0.02(+0.38%)
Oct 25, 2004 6.131 6.131 5.752 5.769 534,860 -0.13(-2.21%)
Oct 22, 2004 6.177 6.365 5.846 5.899 768,749 -0.36(-5.68%)
Oct 21, 2004 6.151 6.475 5.862 6.255 1,493,984 +0.23(+3.81%)
Oct 20, 2004 5.946 6.149 5.791 6.025 953,684 +0.10(+1.75%)
Oct 19, 2004 6.248 6.422 5.857 5.921 951,870 -0.32(-5.16%)
Oct 18, 2004 6.195 6.718 6.078 6.243 1,526,619 -0.09(-1.50%)
Oct 15, 2004 5.540 6.643 5.540 6.338 7,032,966 +0.70(+12.49%)
Oct 14, 2004 5.763 5.968 5.560 5.635 877,534 -0.17(-3.00%)
Oct 13, 2004 6.071 6.177 5.763 5.809 1,432,339 -0.21(-3.45%)
Oct 12, 2004 6.177 6.177 5.884 6.016 1,874,732 -0.28(-4.52%)
Oct 11, 2004 6.177 6.594 6.111 6.301 1,477,666 +0.00(+0.00%)
Oct 08, 2004 6.226 6.696 6.226 6.301 1,785,891 -0.06(-0.97%)
Oct 07, 2004 6.773 6.773 6.296 6.363 2,028,844 -0.38(-5.63%)
Oct 06, 2004 6.464 7.033 6.111 6.742 5,653,207 +0.28(+4.30%)
Oct 05, 2004 6.177 6.683 6.177 6.464 3,501,072 +0.16(+2.48%)
Oct 04, 2004 7.192 7.481 6.202 6.307 9,266,690 -0.73(-10.32%)
Oct 01, 2004 7.192 7.336 6.678 7.033 4,920,719 +0.27(+4.01%)
Sep 30, 2004 7.294 7.481 6.636 6.762 11,023,572 -0.57(-7.79%)
Sep 29, 2004 5.888 7.391 5.668 7.333 17,334,930 +1.61(+28.14%)
Sep 28, 2004 6.197 6.268 5.531 5.723 4,242,625 -0.08(-1.29%)
Sep 27, 2004 5.383 6.310 5.198 5.798 13,144,884 +1.72(+42.05%)
Sep 24, 2004 4.004 4.081 3.978 4.081 48,953 +0.05(+1.26%)
Sep 23, 2004 4.108 4.108 4.031 4.031 9,065 -0.08(-1.88%)
Sep 22, 2004 4.108 4.108 4.108 4.108 1,813 -0.05(-1.12%)
Sep 21, 2004 4.154 4.154 4.154 4.154 0 +0.00(+0.00%)
Sep 20, 2004 4.154 4.154 4.154 4.154 0 +0.00(+0.00%)
Sep 17, 2004 4.225 4.273 4.154 4.154 36,261 -0.04(-0.89%)
Sep 16, 2004 4.231 4.236 4.137 4.192 491,346 -0.04(-0.99%)
Sep 15, 2004 4.234 4.234 4.234 4.234 0 +0.00(+0.00%)
Sep 14, 2004 4.234 4.234 4.234 4.234 0 +0.00(+0.00%)
Sep 13, 2004 3.861 4.468 3.861 4.234 38,074 -0.07(-1.59%)
Sep 10, 2004 4.015 4.302 4.015 4.302 106,972 +0.22(+5.41%)
Sep 09, 2004 3.916 4.081 3.916 4.081 186,748 +0.14(+3.58%)
Sep 08, 2004 3.914 4.015 3.781 3.940 208,505 +0.10(+2.70%)
Sep 07, 2004 3.839 3.870 3.773 3.837 25,383 +0.19(+5.14%)
Sep 03, 2004 3.649 3.649 3.649 3.649 0 +0.00(+0.00%)
Sep 02, 2004 3.649 3.649 3.649 3.649 0 +0.00(+0.00%)
Sep 01, 2004 3.649 3.649 3.649 3.649 0 +0.00(+0.00%)
Aug 31, 2004 3.649 3.649 3.649 3.649 0 +0.00(+0.00%)
Aug 30, 2004 3.645 3.649 3.645 3.649 7,252 -0.21(-5.32%)
Aug 27, 2004 3.854 3.854 3.854 3.854 0 +0.00(+0.00%)
Aug 26, 2004 3.717 3.854 3.585 3.854 23,570 +0.13(+3.37%)
Aug 25, 2004 3.861 3.861 3.728 3.728 14,504 -0.13(-3.43%)
Aug 24, 2004 3.817 3.878 3.786 3.861 29,009 +0.00(+0.06%)
Aug 23, 2004 3.854 3.861 3.759 3.859 34,448 +0.11(+2.88%)
Aug 20, 2004 3.735 3.751 3.600 3.751 123,289 +0.17(+4.62%)
Aug 19, 2004 3.735 3.751 3.585 3.585 68,897 +1.75(+95.67%)
Aug 17, 2004 1.870 1.870 1.694 1.832 29,462 -0.01(-0.41%)
Aug 16, 2004 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Aug 13, 2004 1.770 1.840 1.770 1.840 906 -0.00(-0.24%)
Aug 12, 2004 1.780 1.845 1.780 1.844 2,719 +0.01(+0.71%)
Aug 11, 2004 1.831 1.831 1.831 1.831 0 +0.00(+0.00%)
Aug 10, 2004 1.765 1.892 1.765 1.831 10,878 -0.05(-2.46%)
Aug 09, 2004 1.877 1.877 1.877 1.877 0 +0.00(+0.00%)
Aug 06, 2004 1.875 1.907 1.875 1.877 7,705 -0.05(-2.74%)
Aug 05, 2004 1.940 1.940 1.930 1.930 2,719 +0.00(+0.00%)
Aug 04, 2004 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Aug 03, 2004 1.928 1.930 1.928 1.930 1,359 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.