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 (%)
Dec 29, 2006 7.326 7.481 7.326 7.481 76,133 +0.18(+2.42%)
Dec 28, 2006 7.300 7.304 7.300 7.304 27,190 -0.04(-0.60%)
Dec 27, 2006 7.271 7.370 7.271 7.348 43,504 +0.01(+0.15%)
Dec 26, 2006 7.304 7.344 7.304 7.337 38,066 -0.05(-0.69%)
Dec 22, 2006 7.293 7.436 7.172 7.388 157,704 -0.11(-1.44%)
Dec 21, 2006 7.500 7.500 7.496 7.496 5,438 +0.08(+1.10%)
Dec 20, 2006 7.492 7.500 7.379 7.414 18,126 +0.15(+2.13%)
Dec 19, 2006 7.483 7.483 7.258 7.260 41,692 -0.22(-2.95%)
Dec 18, 2006 7.498 7.556 7.397 7.481 39,879 +0.09(+1.19%)
Dec 15, 2006 7.392 7.392 7.196 7.392 416,920 -0.08(-1.03%)
Dec 14, 2006 7.430 7.684 7.353 7.470 101,510 -0.01(-0.18%)
Dec 13, 2006 7.677 7.889 7.454 7.483 105,136 -0.07(-0.91%)
Dec 12, 2006 7.615 7.655 7.406 7.551 126,888 -0.07(-0.96%)
Dec 11, 2006 7.624 7.624 7.624 7.624 3,625 -0.10(-1.26%)
Dec 08, 2006 7.717 7.723 7.708 7.721 29,003 -0.02(-0.20%)
Dec 07, 2006 8.010 8.010 7.723 7.737 132,326 -0.11(-1.38%)
Dec 06, 2006 8.008 8.008 7.774 7.845 43,504 -0.10(-1.25%)
Dec 05, 2006 7.990 8.151 7.944 7.944 48,942 -0.05(-0.58%)
Dec 04, 2006 7.721 7.999 7.721 7.990 79,758 +0.32(+4.17%)
Dec 01, 2006 7.646 7.670 7.646 7.670 5,438 +0.03(+0.43%)
Nov 30, 2006 7.642 7.642 7.637 7.637 14,501 +0.02(+0.32%)
Nov 29, 2006 7.505 7.613 7.505 7.613 9,063 +0.00(+0.03%)
Nov 28, 2006 7.379 7.611 7.379 7.611 145,015 +0.04(+0.58%)
Nov 27, 2006 7.624 7.677 7.536 7.567 81,571 -0.13(-1.75%)
Nov 24, 2006 7.889 7.926 7.668 7.701 177,644 -0.19(-2.38%)
Nov 22, 2006 7.944 7.999 7.889 7.889 221,148 -0.11(-1.38%)
Nov 21, 2006 8.048 8.275 7.951 7.999 103,323 -0.05(-0.63%)
Nov 20, 2006 8.054 8.054 8.048 8.050 23,565 +0.11(+1.36%)
Nov 17, 2006 8.023 8.023 7.942 7.942 48,942 -0.08(-0.99%)
Nov 16, 2006 8.160 8.160 8.021 8.021 239,275 -0.07(-0.90%)
Nov 15, 2006 8.112 8.248 8.087 8.094 195,771 +0.01(+0.11%)
Nov 14, 2006 7.851 8.127 7.851 8.085 150,453 +0.38(+4.93%)
Nov 13, 2006 7.560 7.712 7.560 7.706 45,317 +0.04(+0.49%)
Nov 10, 2006 7.929 7.929 7.668 7.668 21,752 -0.22(-2.80%)
Nov 09, 2006 7.613 8.156 7.613 7.889 195,771 +0.27(+3.59%)
Nov 08, 2006 7.452 7.675 7.361 7.615 161,329 +0.22(+3.01%)
Nov 07, 2006 7.359 7.392 7.359 7.392 36,253 -0.06(-0.86%)
Nov 06, 2006 7.282 7.456 7.282 7.456 10,876 +0.17(+2.39%)
Nov 03, 2006 7.172 7.282 6.973 7.282 50,755 +0.04(+0.61%)
Nov 02, 2006 7.207 7.238 7.169 7.238 54,380 -0.02(-0.24%)
Nov 01, 2006 7.227 7.304 7.227 7.255 110,574 +0.08(+1.14%)
Oct 31, 2006 8.154 8.154 6.975 7.174 855,592 -0.81(-10.19%)
Oct 30, 2006 7.988 7.988 7.988 7.988 23,565 -0.03(-0.36%)
Oct 27, 2006 8.034 8.054 8.015 8.017 14,501 -0.08(-1.01%)
Oct 26, 2006 7.944 8.098 7.944 8.098 16,314 +0.11(+1.38%)
Oct 25, 2006 7.679 7.988 7.679 7.988 188,520 +0.37(+4.81%)
Oct 24, 2006 7.765 7.765 7.622 7.622 19,939 -0.11(-1.45%)
Oct 23, 2006 7.584 7.940 7.584 7.734 146,828 +0.16(+2.07%)
Oct 20, 2006 7.498 7.584 7.465 7.578 85,196 +0.17(+2.26%)
Oct 19, 2006 7.326 7.417 7.282 7.410 36,253 +0.18(+2.50%)
Oct 18, 2006 7.229 7.229 7.229 7.229 0 +0.00(+0.00%)
Oct 17, 2006 7.176 7.229 7.176 7.229 12,688 -0.00(-0.03%)
Oct 16, 2006 7.244 7.432 7.231 7.231 21,752 +0.05(+0.64%)
Oct 13, 2006 7.070 7.222 7.070 7.185 29,003 +0.15(+2.10%)
Oct 12, 2006 7.046 7.050 7.037 7.037 14,501 +0.06(+0.92%)
Oct 11, 2006 6.841 7.048 6.841 6.973 21,752 +0.09(+1.28%)
Oct 10, 2006 6.885 6.885 6.885 6.885 12,688 -0.02(-0.26%)
Oct 09, 2006 7.039 7.072 6.902 6.902 96,072 -0.21(-3.01%)
Oct 06, 2006 6.916 7.275 6.896 7.116 221,148 +0.26(+3.86%)
Oct 05, 2006 6.523 6.852 6.523 6.852 163,142 +0.38(+5.94%)
Oct 04, 2006 6.324 6.468 6.324 6.468 117,825 +0.00(+0.03%)
Oct 03, 2006 6.521 6.523 6.435 6.466 92,447 -0.10(-1.51%)
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.