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

V S E Corp (NQ: VSEC )

102.62 -3.66 (-3.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Nov 28, 2014 54.17 55.95 53.06 53.82 16,382 -0.84(-1.54%)
Nov 26, 2014 53.78 54.66 54.66 54.66 59,200 +1.26(+2.36%)
Nov 25, 2014 54.69 56.03 52.71 53.40 26,838 -1.73(-3.14%)
Nov 24, 2014 55.71 56.64 54.40 55.13 26,064 -0.47(-0.85%)
Nov 21, 2014 56.95 56.95 55.60 55.60 3,648 -0.26(-0.47%)
Nov 20, 2014 56.30 56.30 55.21 55.86 4,613 -0.51(-0.90%)
Nov 19, 2014 57.06 58.05 56.37 56.37 6,162 -0.43(-0.76%)
Nov 18, 2014 56.99 57.05 56.64 56.80 7,274 +0.30(+0.53%)
Nov 17, 2014 57.77 57.79 55.77 56.50 13,570 -2.15(-3.67%)
Nov 14, 2014 61.02 61.02 58.65 58.65 7,165 -1.89(-3.12%)
Nov 13, 2014 62.14 62.48 60.50 60.54 7,674 -1.64(-2.64%)
Nov 12, 2014 61.95 62.36 61.49 62.18 5,422 -0.11(-0.18%)
Nov 11, 2014 62.53 62.95 61.94 62.29 41,752 -0.60(-0.95%)
Nov 10, 2014 62.83 63.41 62.13 62.89 8,761 +0.70(+1.13%)
Nov 07, 2014 62.09 62.60 61.65 62.19 27,139 -0.11(-0.18%)
Nov 06, 2014 62.59 62.68 61.28 62.30 8,751 -0.76(-1.21%)
Nov 05, 2014 61.88 63.06 61.62 63.06 15,567 +1.47(+2.39%)
Nov 04, 2014 60.46 62.07 60.32 61.59 14,578 +0.94(+1.55%)
Nov 03, 2014 60.00 61.09 58.94 60.65 17,793 +0.37(+0.61%)
Oct 31, 2014 60.83 61.09 56.10 60.28 29,588 +0.94(+1.58%)
Oct 30, 2014 58.55 60.65 58.08 59.34 7,774 +1.48(+2.56%)
Oct 29, 2014 57.72 58.50 57.40 57.86 8,587 -0.14(-0.24%)
Oct 28, 2014 54.36 59.64 54.36 58.00 14,440 +4.17(+7.75%)
Oct 27, 2014 52.45 54.54 52.50 53.83 16,331 +1.33(+2.53%)
Oct 24, 2014 51.60 52.92 51.49 52.50 9,556 +1.11(+2.16%)
Oct 23, 2014 51.44 51.50 50.50 51.39 9,473 +0.63(+1.24%)
Oct 22, 2014 50.69 51.31 50.61 50.76 8,988 -0.11(-0.22%)
Oct 21, 2014 51.00 51.50 50.44 50.87 7,160 +0.39(+0.77%)
Oct 20, 2014 50.63 50.63 50.63 50.48 15,777 -0.20(-0.39%)
Oct 17, 2014 52.21 52.38 50.50 50.68 18,455 -0.67(-1.30%)
Oct 16, 2014 51.05 51.59 50.51 51.35 13,401 -0.91(-1.74%)
Oct 15, 2014 50.85 52.94 50.32 52.26 13,358 +1.09(+2.13%)
Oct 14, 2014 52.60 52.89 51.01 51.17 15,425 -0.97(-1.86%)
Oct 13, 2014 49.26 52.20 49.25 52.14 10,104 +2.43(+4.89%)
Oct 10, 2014 49.82 50.42 49.53 49.71 4,752 -0.49(-0.98%)
Oct 09, 2014 51.07 51.07 49.67 50.20 7,126 -0.85(-1.67%)
Oct 08, 2014 49.00 51.39 49.00 51.05 11,917 +1.81(+3.68%)
Oct 07, 2014 49.00 51.26 49.00 49.24 47,217 +0.03(+0.06%)
Oct 06, 2014 51.23 51.45 48.85 49.21 35,129 -1.59(-3.13%)
Oct 03, 2014 52.05 52.40 49.22 50.80 11,077 -0.45(-0.88%)
Oct 02, 2014 51.01 51.85 49.68 51.25 25,064 +0.00(+0.00%)
Oct 01, 2014 49.26 51.80 49.00 51.25 29,557 +2.23(+4.55%)
Sep 30, 2014 51.06 51.06 49.00 49.02 43,643 -2.02(-3.96%)
Sep 29, 2014 49.00 51.34 48.55 51.04 29,363 +1.47(+2.97%)
Sep 26, 2014 49.33 49.87 48.72 49.57 20,986 +0.14(+0.28%)
Sep 25, 2014 52.17 52.17 49.31 49.43 14,971 -3.13(-5.96%)
Sep 24, 2014 52.47 53.09 52.04 52.56 6,050 +0.12(+0.23%)
Sep 23, 2014 53.52 54.41 47.51 52.44 15,874 -1.08(-2.02%)
Sep 22, 2014 55.08 55.16 53.51 53.52 11,351 -1.88(-3.39%)
Sep 19, 2014 55.25 56.24 54.97 55.40 25,068 +0.28(+0.51%)
Sep 18, 2014 54.72 55.61 53.04 55.12 4,441 +0.11(+0.20%)
Sep 17, 2014 55.92 55.92 54.82 55.01 5,664 -0.74(-1.33%)
Sep 16, 2014 54.10 56.19 54.10 55.75 11,020 +1.63(+3.01%)
Sep 15, 2014 56.60 56.65 53.80 54.12 20,871 -2.97(-5.20%)
Sep 12, 2014 58.87 58.87 56.89 57.09 11,260 -2.15(-3.63%)
Sep 11, 2014 57.86 60.05 57.81 59.24 26,185 +1.38(+2.39%)
Sep 10, 2014 58.00 58.57 58.15 57.86 8,289 -0.29(-0.50%)
Sep 09, 2014 59.58 59.58 58.15 58.15 6,261 -1.75(-2.92%)
Sep 08, 2014 60.20 60.65 59.90 59.90 6,157 -0.67(-1.11%)
Sep 05, 2014 60.58 61.08 59.90 60.57 9,170 +0.17(+0.28%)
Sep 04, 2014 60.08 61.01 60.08 60.40 3,838 +0.26(+0.43%)
Sep 03, 2014 58.73 60.40 58.73 60.14 10,357 +0.03(+0.05%)
Sep 02, 2014 59.33 60.11 58.60 60.11 23,178 +0.78(+1.31%)
Aug 29, 2014 58.70 59.33 59.33 59.33 24,000 +0.71(+1.21%)
Aug 28, 2014 61.15 61.15 58.43 58.62 9,513 -1.87(-3.09%)
Aug 27, 2014 61.39 61.39 60.39 60.49 3,514 -0.79(-1.29%)
Aug 26, 2014 60.90 61.59 60.45 61.28 9,734 +0.09(+0.15%)
Aug 25, 2014 60.89 61.45 60.35 61.19 10,322 +0.63(+1.04%)
Aug 22, 2014 65.17 65.17 60.00 60.56 22,539 -1.50(-2.42%)
Aug 21, 2014 62.26 62.26 61.28 62.06 9,338 +0.18(+0.29%)
Aug 20, 2014 63.70 63.70 61.67 61.88 5,315 -1.52(-2.40%)
Aug 19, 2014 61.18 63.99 61.18 63.40 13,332 +2.20(+3.59%)
Aug 18, 2014 60.54 61.37 58.62 61.20 8,905 +1.31(+2.19%)
Aug 15, 2014 60.87 60.87 58.88 59.89 10,800 -0.46(-0.76%)
Aug 14, 2014 59.65 60.99 60.77 60.35 5,265 -0.42(-0.69%)
Aug 13, 2014 60.57 60.84 59.72 60.77 14,764 +1.17(+1.96%)
Aug 12, 2014 60.42 60.61 58.61 59.60 8,820 -1.26(-2.07%)
Aug 11, 2014 60.07 61.20 59.23 60.86 21,548 +1.46(+2.46%)
Aug 08, 2014 58.41 59.56 58.10 59.40 6,123 +1.35(+2.33%)
Aug 07, 2014 59.80 60.14 58.04 58.05 10,847 -1.62(-2.71%)
Aug 06, 2014 57.64 59.79 57.64 59.67 18,189 +1.83(+3.16%)
Aug 05, 2014 56.84 58.50 56.84 57.84 8,981 +0.04(+0.07%)
Aug 04, 2014 56.70 58.38 56.70 57.80 28,240 +1.09(+1.92%)
Aug 01, 2014 59.66 60.38 56.71 56.71 20,242 -2.86(-4.80%)
Jul 31, 2014 61.68 61.68 59.50 59.57 19,595 -3.04(-4.86%)
Jul 30, 2014 61.51 62.97 61.14 62.61 12,862 +1.41(+2.30%)
Jul 29, 2014 60.60 61.63 60.35 61.20 14,077 +0.20(+0.33%)
Jul 28, 2014 63.80 63.80 60.34 61.00 40,732 -3.36(-5.22%)
Jul 25, 2014 65.54 66.11 64.12 64.36 24,392 -1.89(-2.85%)
Jul 24, 2014 67.11 67.78 66.16 66.25 17,276 -1.13(-1.68%)
Jul 23, 2014 67.43 68.36 67.13 67.38 7,557 -0.20(-0.30%)
Jul 22, 2014 68.11 68.11 66.13 67.58 10,337 +0.24(+0.36%)
Jul 21, 2014 69.42 69.42 66.00 67.34 23,598 -2.96(-4.21%)
Jul 18, 2014 68.80 70.53 68.80 70.30 10,462 +1.32(+1.91%)
Jul 17, 2014 69.23 69.98 68.66 68.98 12,715 -0.36(-0.52%)
Jul 16, 2014 70.09 70.09 69.14 69.34 9,294 -0.61(-0.87%)
Jul 15, 2014 70.36 70.48 69.30 69.95 8,503 -0.17(-0.24%)
Jul 14, 2014 69.76 70.97 69.23 70.12 17,727 +0.73(+1.05%)
Jul 11, 2014 70.69 70.69 68.22 69.39 12,148 -1.72(-2.42%)
Jul 10, 2014 71.19 72.31 70.52 71.11 11,115 -1.59(-2.19%)
Jul 09, 2014 74.63 74.71 72.69 72.70 38,150 -1.75(-2.35%)
Jul 08, 2014 74.08 74.76 72.01 74.45 17,808 +0.05(+0.07%)
Jul 07, 2014 73.78 74.86 72.00 74.40 29,330 +0.83(+1.13%)
Jul 03, 2014 71.87 73.57 73.57 73.57 27,200 +2.47(+3.47%)
Jul 02, 2014 72.00 72.38 70.89 71.10 20,476 -1.48(-2.04%)
Jul 01, 2014 70.30 73.85 70.30 72.58 40,778 +2.26(+3.21%)
Jun 30, 2014 65.21 70.35 63.93 70.32 109,106 +5.36(+8.25%)
Jun 27, 2014 64.23 65.04 64.23 64.96 32,884 +0.38(+0.59%)
Jun 26, 2014 63.44 64.66 63.44 64.58 14,626 +0.15(+0.23%)
Jun 25, 2014 65.03 65.03 63.85 64.43 26,321 -0.55(-0.85%)
Jun 24, 2014 63.14 65.29 62.46 64.98 36,589 +1.19(+1.87%)
Jun 23, 2014 65.24 65.70 62.55 63.79 12,517 -0.99(-1.53%)
Jun 20, 2014 65.06 65.06 63.73 64.78 19,723 +0.29(+0.45%)
Jun 19, 2014 66.20 66.20 63.94 64.49 12,256 -0.59(-0.91%)
Jun 18, 2014 65.02 65.58 64.12 65.08 9,666 +0.29(+0.45%)
Jun 17, 2014 65.10 66.70 62.50 64.79 11,648 -1.66(-2.50%)
Jun 16, 2014 64.86 67.61 62.36 66.45 29,336 +0.96(+1.47%)
Jun 13, 2014 65.34 66.49 65.05 65.49 13,487 +0.59(+0.91%)
Jun 12, 2014 67.29 67.37 64.89 64.90 4,485 -2.36(-3.51%)
Jun 11, 2014 66.83 68.50 64.67 67.26 29,215 -0.08(-0.12%)
Jun 10, 2014 68.37 68.98 66.08 67.34 6,220 +0.20(+0.30%)
Jun 06, 2014 63.90 67.94 63.09 67.14 30,601 +3.84(+6.07%)
Jun 05, 2014 61.50 63.30 60.75 63.30 23,555 +1.50(+2.43%)
Jun 04, 2014 61.82 62.49 61.31 61.80 26,486 -0.62(-0.99%)
Jun 03, 2014 62.62 62.87 61.89 62.42 12,466 -0.24(-0.38%)
Jun 02, 2014 61.77 64.97 61.00 62.66 25,691 +0.75(+1.21%)
May 30, 2014 61.99 63.17 61.21 61.91 19,755 -0.47(-0.75%)
May 29, 2014 63.71 63.71 61.38 62.38 17,717 -0.03(-0.05%)
May 28, 2014 63.11 63.89 62.41 62.41 10,572 -1.86(-2.89%)
May 27, 2014 63.93 66.65 63.88 64.27 30,410 +0.50(+0.78%)
May 23, 2014 62.33 63.77 63.77 63.77 37,600 +1.41(+2.26%)
May 22, 2014 60.52 63.30 60.49 62.36 21,845 +0.64(+1.04%)
May 21, 2014 61.27 61.77 59.69 61.72 30,532 +0.95(+1.56%)
May 20, 2014 62.18 62.84 60.44 60.77 28,459 -1.63(-2.61%)
May 19, 2014 61.30 62.40 59.60 62.40 73,566 +0.93(+1.51%)
May 16, 2014 62.73 62.73 59.80 61.47 19,816 -0.93(-1.49%)
May 15, 2014 63.75 63.75 62.05 62.40 29,999 -1.86(-2.89%)
May 14, 2014 66.71 67.18 62.72 64.26 35,043 -2.32(-3.48%)
May 13, 2014 67.77 68.00 66.55 66.58 14,070 -1.21(-1.78%)
May 12, 2014 64.67 68.52 64.11 67.79 26,542 +2.99(+4.61%)
May 09, 2014 62.97 65.39 62.78 64.80 14,871 +1.38(+2.18%)
May 08, 2014 65.09 65.62 63.16 63.42 13,861 -1.80(-2.76%)
May 07, 2014 64.51 67.70 63.52 65.22 15,025 +0.41(+0.63%)
May 06, 2014 62.78 66.26 62.00 64.81 22,601 +1.99(+3.17%)
May 05, 2014 65.44 66.64 61.50 62.82 51,650 -3.28(-4.96%)
May 02, 2014 63.04 66.36 61.41 66.10 36,967 +3.32(+5.29%)
May 01, 2014 61.70 63.31 58.90 62.78 52,204 +0.31(+0.50%)
Apr 30, 2014 60.21 62.47 60.06 62.47 12,414 +2.29(+3.81%)
Apr 29, 2014 60.80 62.00 59.73 60.18 15,353 -0.60(-0.99%)
Apr 28, 2014 60.93 61.00 57.47 60.78 26,520 -0.15(-0.25%)
Apr 25, 2014 60.82 62.10 58.32 60.93 21,053 -0.38(-0.62%)
Apr 24, 2014 59.99 61.80 58.43 61.31 19,339 +1.87(+3.15%)
Apr 23, 2014 59.98 60.10 58.53 59.44 10,339 -0.58(-0.97%)
Apr 22, 2014 57.87 60.25 57.87 60.02 20,455 +1.74(+2.99%)
Apr 21, 2014 57.10 60.39 57.10 58.28 28,990 +1.28(+2.25%)
Apr 17, 2014 55.69 57.00 57.00 57.00 36,600 +1.32(+2.37%)
Apr 16, 2014 54.47 56.35 54.01 55.68 51,837 +1.45(+2.67%)
Apr 15, 2014 54.30 54.54 53.45 54.23 27,461 -0.09(-0.17%)
Apr 14, 2014 55.04 55.04 54.01 54.32 27,530 -0.18(-0.33%)
Apr 11, 2014 54.88 55.64 54.30 54.50 14,533 -0.90(-1.62%)
Apr 10, 2014 56.50 56.79 54.62 55.40 38,501 -1.19(-2.10%)
Apr 09, 2014 55.62 56.85 55.62 56.59 11,902 +1.05(+1.89%)
Apr 08, 2014 55.06 55.80 55.00 55.54 8,614 +0.73(+1.33%)
Apr 07, 2014 56.13 56.71 54.55 54.81 18,861 -1.73(-3.06%)
Apr 04, 2014 58.00 58.82 56.20 56.54 13,584 -1.42(-2.45%)
Apr 03, 2014 57.00 57.96 56.56 57.96 18,354 +1.56(+2.77%)
Apr 02, 2014 54.51 56.65 54.51 56.40 14,245 +1.90(+3.49%)
Apr 01, 2014 53.00 54.54 52.85 54.50 8,856 +1.80(+3.42%)
Mar 31, 2014 52.11 52.74 49.75 52.70 8,055 +0.70(+1.35%)
Mar 28, 2014 52.85 52.85 51.32 52.00 6,167 -0.70(-1.33%)
Mar 27, 2014 52.33 53.00 51.96 52.70 18,402 +0.68(+1.31%)
Mar 26, 2014 52.00 53.00 51.41 52.02 10,536 +0.03(+0.06%)
Mar 25, 2014 51.18 52.19 50.90 51.99 8,800 +0.84(+1.64%)
Mar 24, 2014 49.68 51.40 48.65 51.15 10,172 +1.47(+2.96%)
Mar 21, 2014 50.65 50.65 47.80 49.68 53,193 -0.77(-1.53%)
Mar 20, 2014 50.28 50.50 49.50 50.45 5,919 -0.44(-0.86%)
Mar 19, 2014 51.81 51.81 50.41 50.89 7,883 -0.92(-1.78%)
Mar 18, 2014 49.70 51.81 48.09 51.81 9,268 +1.97(+3.95%)
Mar 17, 2014 49.07 50.53 46.71 49.84 14,067 +0.89(+1.82%)
Mar 14, 2014 48.62 49.80 48.62 48.95 3,314 -0.35(-0.71%)
Mar 13, 2014 51.00 51.00 48.66 49.30 12,087 -1.70(-3.33%)
Mar 12, 2014 48.17 51.00 47.63 51.00 10,675 +2.82(+5.85%)
Mar 11, 2014 47.77 48.87 47.77 48.18 8,138 +0.71(+1.50%)
Mar 10, 2014 47.36 47.47 46.61 47.47 5,599 -0.20(-0.42%)
Mar 07, 2014 49.12 49.49 47.46 47.67 5,736 -1.41(-2.87%)
Mar 06, 2014 50.55 50.99 48.41 49.08 7,671 -1.44(-2.85%)
Mar 05, 2014 50.90 50.99 49.60 50.52 9,176 -0.38(-0.75%)
Mar 04, 2014 47.87 51.84 47.87 50.90 23,671 +3.83(+8.14%)
Mar 03, 2014 47.97 48.30 44.11 47.07 9,315 -1.23(-2.55%)
Feb 28, 2014 49.10 50.60 47.66 48.30 7,866 -0.69(-1.41%)
Feb 27, 2014 46.72 49.20 46.50 48.99 9,372 +0.82(+1.70%)
Feb 26, 2014 47.25 49.65 47.25 48.17 10,874 +1.35(+2.88%)
Feb 25, 2014 48.66 48.66 46.52 46.82 4,456 -1.36(-2.82%)
Feb 24, 2014 48.40 49.26 46.26 48.18 13,231 +1.92(+4.15%)
Feb 21, 2014 46.12 46.99 45.71 46.26 11,430 +0.16(+0.35%)
Feb 20, 2014 44.54 46.19 44.43 46.10 21,254 +1.40(+3.13%)
Feb 19, 2014 45.98 45.98 44.59 44.70 10,229 +0.32(+0.72%)
Feb 18, 2014 43.99 44.71 41.41 44.38 16,507 +0.20(+0.45%)
Feb 14, 2014 43.84 44.18 44.18 44.18 28,600 +0.42(+0.96%)
Feb 13, 2014 43.56 43.99 42.81 43.76 13,718 +0.93(+2.17%)
Feb 12, 2014 42.40 43.59 42.13 42.83 21,731 +0.73(+1.73%)
Feb 11, 2014 41.68 42.39 41.28 42.10 10,439 +0.62(+1.49%)
Feb 10, 2014 41.17 41.76 41.17 41.48 13,502 +0.31(+0.75%)
Feb 07, 2014 41.13 41.51 40.90 41.17 11,790 +0.27(+0.66%)
Feb 06, 2014 41.58 42.20 40.74 40.90 12,218 -0.38(-0.92%)
Feb 05, 2014 42.01 42.72 41.25 41.28 11,428 -0.72(-1.71%)
Feb 04, 2014 41.40 42.72 41.25 42.00 13,371 +0.15(+0.36%)
Feb 03, 2014 44.26 44.26 39.98 41.85 18,603 -2.26(-5.12%)
Jan 31, 2014 43.92 45.03 43.01 44.11 28,326 -0.71(-1.58%)
Jan 30, 2014 44.08 47.27 43.91 44.82 10,613 +1.23(+2.82%)
Jan 29, 2014 46.11 46.11 43.11 43.59 9,706 -1.52(-3.37%)
Jan 28, 2014 45.26 46.56 45.00 45.11 21,666 -0.41(-0.90%)
Jan 27, 2014 47.34 47.34 45.11 45.52 8,878 -1.56(-3.31%)
Jan 24, 2014 48.20 49.00 47.05 47.08 7,740 -1.72(-3.52%)
Jan 23, 2014 48.09 49.07 47.53 48.80 23,726 +0.62(+1.29%)
Jan 22, 2014 47.00 49.28 47.00 48.18 33,242 -0.27(-0.56%)
Jan 21, 2014 48.83 48.83 47.45 48.45 7,748 -0.40(-0.82%)
Jan 17, 2014 49.08 48.85 48.85 48.85 36,000 -0.15(-0.31%)
Jan 16, 2014 49.99 50.46 48.82 49.00 4,962 -1.23(-2.45%)
Jan 15, 2014 50.11 51.20 50.19 50.23 6,331 +0.12(+0.24%)
Jan 14, 2014 48.61 50.57 48.61 50.11 5,366 +1.90(+3.94%)
Jan 13, 2014 47.85 48.91 47.79 48.21 12,416 +0.42(+0.88%)
Jan 10, 2014 48.27 48.53 45.83 47.79 6,009 -0.20(-0.42%)
Jan 09, 2014 47.66 48.80 46.78 47.99 31,777 +0.07(+0.15%)
Jan 08, 2014 48.02 48.50 47.75 47.92 16,697 -0.03(-0.06%)
Jan 07, 2014 46.66 48.48 46.66 47.95 14,869 +1.54(+3.32%)
Jan 06, 2014 48.33 49.72 46.31 46.41 35,221 -2.16(-4.45%)
Jan 03, 2014 47.04 49.06 46.34 48.57 31,729 +1.82(+3.89%)
Jan 02, 2014 47.91 48.18 46.52 46.75 8,934 -1.26(-2.62%)
Dec 31, 2013 48.35 48.01 48.01 48.01 15,000 -0.29(-0.60%)
Dec 30, 2013 48.00 48.62 48.00 48.30 18,204 +0.20(+0.42%)
Dec 27, 2013 48.79 48.79 48.03 48.10 3,847 -0.48(-0.99%)
Dec 26, 2013 49.15 49.39 48.54 48.58 6,335 -0.42(-0.86%)
Dec 24, 2013 48.86 49.29 48.32 49.00 3,798 -0.29(-0.59%)
Dec 23, 2013 46.96 50.00 46.96 49.29 17,894 +2.72(+5.84%)
Dec 20, 2013 45.39 48.20 45.39 46.57 45,709 +1.40(+3.10%)
Dec 19, 2013 45.45 45.65 44.62 45.17 4,004 -0.80(-1.74%)
Dec 18, 2013 45.65 46.59 44.51 45.97 22,521 -0.49(-1.05%)
Dec 17, 2013 46.62 47.49 45.03 46.46 21,968 -0.04(-0.09%)
Dec 16, 2013 47.26 48.17 46.28 46.50 7,882 -0.75(-1.59%)
Dec 13, 2013 47.12 47.80 47.12 47.25 6,175 -0.37(-0.78%)
Dec 12, 2013 46.34 47.93 46.34 47.62 11,674 +1.16(+2.50%)
Dec 11, 2013 48.32 49.36 46.11 46.46 6,012 -1.64(-3.41%)
Dec 10, 2013 49.83 50.01 48.10 48.10 7,437 -1.63(-3.28%)
Dec 09, 2013 49.99 51.32 49.67 49.73 12,366 -0.08(-0.16%)
Dec 06, 2013 47.93 50.20 47.60 49.81 0 +2.18(+4.58%)
Dec 05, 2013 48.35 48.35 47.05 47.63 0 -0.96(-1.98%)
Dec 04, 2013 47.46 48.72 47.28 48.59 0 +0.83(+1.74%)
Dec 03, 2013 48.64 49.00 47.31 47.76 0 -1.18(-2.41%)
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.