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

V S E Cp (NQ: VSEC )

77.52 -0.55 (-0.70%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 1, 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 6.666 6.675 5.804 5.863 5,095,489 +0.16(+2.79%)
Oct 28, 2004 5.715 5.823 5.627 5.704 319,034 -0.04(-0.65%)
Oct 27, 2004 5.570 5.881 5.517 5.742 522,056 -0.05(-0.88%)
Oct 26, 2004 5.799 5.951 5.587 5.792 703,326 +0.02(+0.38%)
Oct 25, 2004 6.132 6.132 5.753 5.770 534,745 -0.13(-2.21%)
Oct 22, 2004 6.179 6.366 5.848 5.901 768,583 -0.36(-5.68%)
Oct 21, 2004 6.152 6.477 5.863 6.256 1,493,661 +0.23(+3.81%)
Oct 20, 2004 5.947 6.150 5.792 6.026 953,478 +0.10(+1.75%)
Oct 19, 2004 6.249 6.424 5.859 5.923 951,665 -0.32(-5.16%)
Oct 18, 2004 6.196 6.719 6.079 6.245 1,526,290 -0.09(-1.50%)
Oct 15, 2004 5.541 6.644 5.541 6.340 7,031,449 +0.70(+12.49%)
Oct 14, 2004 5.764 5.969 5.561 5.636 877,345 -0.17(-3.00%)
Oct 13, 2004 6.073 6.179 5.764 5.810 1,432,030 -0.21(-3.45%)
Oct 12, 2004 6.179 6.179 5.885 6.018 1,874,328 -0.28(-4.52%)
Oct 11, 2004 6.179 6.596 6.112 6.302 1,477,347 +0.00(+0.00%)
Oct 08, 2004 6.227 6.697 6.227 6.302 1,785,505 -0.06(-0.97%)
Oct 07, 2004 6.774 6.774 6.298 6.364 2,028,407 -0.38(-5.63%)
Oct 06, 2004 6.466 7.035 6.112 6.744 5,651,987 +0.28(+4.30%)
Oct 05, 2004 6.179 6.684 6.179 6.466 3,500,316 +0.16(+2.48%)
Oct 04, 2004 7.194 7.483 6.203 6.309 9,264,691 -0.73(-10.32%)
Oct 01, 2004 7.194 7.337 6.680 7.035 4,919,658 +0.27(+4.01%)
Sep 30, 2004 7.295 7.483 6.638 6.763 11,021,194 -0.57(-7.79%)
Sep 29, 2004 5.890 7.392 5.669 7.335 17,331,190 +1.61(+28.14%)
Sep 28, 2004 6.199 6.269 5.532 5.724 4,241,709 -0.08(-1.29%)
Sep 27, 2004 5.384 6.311 5.199 5.799 13,142,048 +1.72(+42.05%)
Sep 24, 2004 4.005 4.082 3.979 4.082 48,942 +0.05(+1.26%)
Sep 23, 2004 4.109 4.109 4.032 4.032 9,063 -0.08(-1.88%)
Sep 22, 2004 4.109 4.109 4.109 4.109 1,812 -0.05(-1.12%)
Sep 21, 2004 4.155 4.155 4.155 4.155 0 +0.00(+0.00%)
Sep 20, 2004 4.155 4.155 4.155 4.155 0 +0.00(+0.00%)
Sep 17, 2004 4.226 4.274 4.155 4.155 36,253 -0.04(-0.89%)
Sep 16, 2004 4.232 4.237 4.137 4.193 491,240 -0.04(-0.99%)
Sep 15, 2004 4.235 4.235 4.235 4.235 0 +0.00(+0.00%)
Sep 14, 2004 4.235 4.235 4.235 4.235 0 +0.00(+0.00%)
Sep 13, 2004 3.862 4.468 3.862 4.235 38,066 -0.07(-1.59%)
Sep 10, 2004 4.016 4.303 4.016 4.303 106,949 +0.22(+5.41%)
Sep 09, 2004 3.917 4.082 3.917 4.082 186,707 +0.14(+3.58%)
Sep 08, 2004 3.915 4.016 3.782 3.941 208,460 +0.10(+2.70%)
Sep 07, 2004 3.840 3.870 3.773 3.837 25,377 +0.19(+5.14%)
Sep 03, 2004 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Sep 02, 2004 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Sep 01, 2004 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Aug 31, 2004 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Aug 30, 2004 3.645 3.650 3.645 3.650 7,250 -0.21(-5.32%)
Aug 27, 2004 3.855 3.855 3.855 3.855 0 +0.00(+0.00%)
Aug 26, 2004 3.718 3.855 3.586 3.855 23,565 +0.13(+3.37%)
Aug 25, 2004 3.862 3.862 3.729 3.729 14,501 -0.13(-3.43%)
Aug 24, 2004 3.818 3.879 3.787 3.862 29,003 +0.00(+0.06%)
Aug 23, 2004 3.855 3.862 3.760 3.859 34,441 +0.11(+2.88%)
Aug 20, 2004 3.736 3.751 3.601 3.751 123,263 +0.17(+4.62%)
Aug 19, 2004 3.736 3.751 3.586 3.586 68,882 +1.75(+95.67%)
Aug 17, 2004 1.870 1.870 1.695 1.833 29,456 -0.01(-0.41%)
Aug 16, 2004 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Aug 13, 2004 1.771 1.840 1.771 1.840 906 -0.00(-0.24%)
Aug 12, 2004 1.781 1.846 1.781 1.845 2,719 +0.01(+0.71%)
Aug 11, 2004 1.832 1.832 1.832 1.832 0 +0.00(+0.00%)
Aug 10, 2004 1.765 1.892 1.765 1.832 10,876 -0.05(-2.46%)
Aug 09, 2004 1.878 1.878 1.878 1.878 0 +0.00(+0.00%)
Aug 06, 2004 1.876 1.908 1.876 1.878 7,703 -0.05(-2.74%)
Aug 05, 2004 1.941 1.941 1.931 1.931 2,719 +0.00(+0.00%)
Aug 04, 2004 1.931 1.931 1.931 1.931 0 +0.00(+0.00%)
Aug 03, 2004 1.929 1.931 1.929 1.931 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.