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

V S E Cp (NQ: VSEC )

77.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 28, 2006 9.045 9.045 8.417 8.891 810,450 -0.31(-3.33%)
Feb 27, 2006 9.597 9.597 9.092 9.198 188,561 -0.43(-4.49%)
Feb 24, 2006 9.045 9.705 9.008 9.630 194,000 +0.14(+1.51%)
Feb 23, 2006 10.44 10.81 8.895 9.487 678,094 -1.01(-9.66%)
Feb 22, 2006 10.81 10.89 10.38 10.50 108,785 -0.44(-4.03%)
Feb 21, 2006 11.25 11.25 10.93 10.94 38,074 -0.31(-2.74%)
Feb 17, 2006 11.26 11.36 11.25 11.25 36,261 -0.13(-1.16%)
Feb 16, 2006 11.38 11.38 11.38 11.38 7,252 +0.02(+0.18%)
Feb 15, 2006 11.36 11.46 11.30 11.36 68,897 +0.11(+1.00%)
Feb 14, 2006 11.01 11.42 11.01 11.25 83,402 +0.10(+0.87%)
Feb 13, 2006 11.14 11.15 11.06 11.15 21,757 -0.10(-0.86%)
Feb 10, 2006 11.25 11.25 11.14 11.25 87,028 +0.00(+0.00%)
Feb 09, 2006 11.36 11.36 11.15 11.25 235,701 -0.16(-1.41%)
Feb 08, 2006 11.24 11.41 11.03 11.41 150,486 +0.35(+3.13%)
Feb 07, 2006 10.46 11.14 10.46 11.07 116,037 +0.38(+3.55%)
Feb 06, 2006 10.55 10.69 10.51 10.69 19,943 +0.03(+0.27%)
Feb 03, 2006 10.71 10.71 10.52 10.66 32,635 +0.05(+0.46%)
Feb 02, 2006 10.38 10.61 10.34 10.61 21,757 +0.11(+1.05%)
Feb 01, 2006 10.39 10.53 10.39 10.50 36,261 +0.26(+2.56%)
Jan 31, 2006 10.27 10.27 10.15 10.24 18,130 -0.19(-1.84%)
Jan 30, 2006 10.59 10.74 10.27 10.43 139,607 -0.10(-0.94%)
Jan 27, 2006 10.53 10.53 10.53 10.53 0 +0.00(+0.00%)
Jan 26, 2006 10.53 10.53 10.53 10.53 3,626 +0.10(+0.95%)
Jan 25, 2006 10.41 10.59 10.41 10.43 61,644 +0.17(+1.66%)
Jan 24, 2006 10.25 10.48 10.25 10.26 38,074 -0.15(-1.46%)
Jan 23, 2006 10.32 10.41 10.10 10.41 59,831 -0.01(-0.08%)
Jan 20, 2006 10.37 10.58 10.23 10.42 41,701 +0.06(+0.62%)
Jan 19, 2006 10.36 10.36 10.26 10.36 36,261 -0.18(-1.70%)
Jan 18, 2006 10.53 10.53 10.53 10.53 21,757 -0.03(-0.31%)
Jan 17, 2006 10.43 10.70 10.43 10.57 38,074 -0.02(-0.21%)
Jan 13, 2006 10.28 10.64 10.28 10.59 106,972 +0.16(+1.52%)
Jan 12, 2006 10.31 10.47 10.13 10.43 96,093 +0.17(+1.68%)
Jan 11, 2006 10.21 10.26 10.04 10.26 137,794 +0.18(+1.75%)
Jan 10, 2006 10.21 10.26 10.08 10.08 48,953 -0.03(-0.33%)
Jan 09, 2006 10.15 10.32 9.948 10.12 132,355 -0.03(-0.33%)
Jan 06, 2006 10.21 10.21 10.10 10.15 77,962 +0.04(+0.44%)
Jan 05, 2006 10.37 10.39 9.950 10.10 427,888 -0.16(-1.57%)
Jan 04, 2006 10.33 10.33 9.937 10.27 395,253 +0.13(+1.31%)
Jan 03, 2006 9.372 10.27 9.308 10.13 487,720 +0.84(+9.10%)
Dec 30, 2005 9.321 9.321 9.178 9.288 50,766 +0.03(+0.29%)
Dec 29, 2005 9.045 9.266 8.869 9.262 183,121 +0.28(+3.12%)
Dec 28, 2005 8.825 8.984 8.681 8.981 77,962 +0.17(+1.90%)
Dec 27, 2005 8.825 8.825 8.659 8.814 19,943 +0.15(+1.78%)
Dec 23, 2005 8.714 8.714 8.659 8.659 81,588 +0.00(+0.00%)
Dec 22, 2005 8.809 8.809 8.549 8.659 166,804 +0.03(+0.38%)
Dec 21, 2005 8.549 8.767 8.549 8.626 43,514 +0.02(+0.26%)
Dec 20, 2005 8.714 8.714 8.549 8.604 157,738 -0.12(-1.39%)
Dec 19, 2005 8.549 8.725 8.503 8.725 279,215 +0.18(+2.06%)
Dec 16, 2005 8.227 8.549 8.227 8.549 195,813 +0.31(+3.75%)
Dec 15, 2005 8.205 8.322 8.101 8.240 119,663 +0.15(+1.88%)
Dec 14, 2005 7.832 8.273 7.832 8.088 239,327 +0.32(+4.06%)
Dec 13, 2005 7.772 7.772 7.772 7.772 50,766 +0.04(+0.48%)
Dec 12, 2005 7.832 7.832 7.735 7.735 30,822 -0.07(-0.88%)
Dec 09, 2005 7.689 7.810 7.647 7.803 36,261 +0.28(+3.69%)
Dec 08, 2005 7.653 7.693 7.505 7.525 52,579 -0.14(-1.84%)
Dec 07, 2005 7.697 7.697 7.666 7.666 43,514 -0.04(-0.49%)
Dec 06, 2005 7.574 7.770 7.554 7.704 88,841 +0.13(+1.75%)
Dec 05, 2005 7.556 7.658 7.556 7.572 27,196 -0.04(-0.52%)
Dec 02, 2005 7.611 7.611 7.611 7.611 0 +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.