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 (%)
May 31, 2005 8.048 8.385 7.977 8.244 797,586 +0.34(+4.36%)
May 27, 2005 7.831 8.012 7.586 7.900 476,739 +0.12(+1.56%)
May 26, 2005 7.578 7.778 7.578 7.778 337,161 +0.06(+0.71%)
May 25, 2005 7.578 7.737 7.578 7.723 219,336 +0.00(+0.00%)
May 24, 2005 7.447 7.723 7.392 7.723 493,053 +0.35(+4.79%)
May 23, 2005 7.295 7.392 7.116 7.370 329,910 +0.24(+3.37%)
May 20, 2005 7.161 7.183 7.048 7.130 277,342 +0.14(+1.96%)
May 19, 2005 7.094 7.094 6.969 6.993 114,199 +0.00(+0.06%)
May 18, 2005 6.865 7.134 6.845 6.988 629,005 +0.05(+0.70%)
May 17, 2005 6.874 6.940 6.863 6.940 117,825 +0.10(+1.45%)
May 16, 2005 6.951 7.061 6.819 6.841 420,545 +0.04(+0.65%)
May 13, 2005 6.843 6.929 6.796 6.796 108,761 -0.11(-1.60%)
May 12, 2005 6.741 6.949 6.741 6.907 280,967 +0.07(+0.97%)
May 11, 2005 6.737 6.841 6.675 6.841 454,986 +0.03(+0.49%)
May 10, 2005 6.629 6.847 6.593 6.808 251,964 +0.05(+0.75%)
May 09, 2005 6.752 6.951 6.598 6.757 302,720 +0.03(+0.39%)
May 06, 2005 6.675 6.730 6.492 6.730 123,263 +0.10(+1.50%)
May 05, 2005 6.448 6.633 6.448 6.631 106,949 +0.14(+2.14%)
May 04, 2005 6.236 6.569 6.236 6.492 563,748 +0.25(+4.07%)
May 03, 2005 6.130 6.298 6.128 6.238 364,351 -0.04(-0.63%)
May 02, 2005 6.278 6.322 6.240 6.278 188,520 -0.10(-1.59%)
Apr 29, 2005 6.728 6.728 6.344 6.379 116,012 -0.21(-3.15%)
Apr 28, 2005 6.825 6.889 6.587 6.587 266,466 -0.20(-2.99%)
Apr 27, 2005 6.529 6.889 6.300 6.790 670,697 +0.24(+3.67%)
Apr 26, 2005 6.620 6.838 6.311 6.549 1,190,941 +0.24(+3.74%)
Apr 25, 2005 6.459 6.598 6.090 6.313 1,134,747 +0.54(+9.28%)
Apr 22, 2005 5.468 5.819 5.468 5.777 63,444 -0.07(-1.21%)
Apr 21, 2005 5.808 5.848 5.784 5.848 25,377 +0.11(+1.92%)
Apr 20, 2005 5.737 5.755 5.706 5.737 41,692 +0.07(+1.25%)
Apr 19, 2005 5.642 5.781 5.627 5.667 168,580 +0.12(+2.19%)
Apr 18, 2005 5.481 5.614 5.435 5.545 83,384 +0.11(+2.03%)
Apr 15, 2005 5.890 5.890 5.256 5.435 482,177 -0.46(-7.75%)
Apr 14, 2005 6.234 6.234 5.704 5.892 326,285 -0.30(-4.78%)
Apr 13, 2005 6.386 6.386 6.187 6.187 54,380 -0.10(-1.61%)
Apr 12, 2005 6.234 6.357 6.234 6.289 90,634 +0.09(+1.39%)
Apr 11, 2005 6.404 6.415 6.190 6.203 87,009 -0.21(-3.27%)
Apr 08, 2005 6.510 6.545 6.399 6.413 87,009 -0.21(-3.13%)
Apr 07, 2005 6.627 6.708 6.318 6.620 43,504 +0.00(+0.03%)
Apr 06, 2005 6.353 7.015 6.346 6.618 543,808 +0.28(+4.46%)
Apr 05, 2005 5.848 6.410 5.848 6.335 1,201,817 +0.50(+8.54%)
Apr 04, 2005 6.172 6.172 5.819 5.837 81,571 -0.19(-3.08%)
Apr 01, 2005 6.179 6.234 5.781 6.022 1,509,976 +0.37(+6.56%)
Mar 31, 2005 5.525 5.728 5.525 5.651 192,145 +0.12(+2.19%)
Mar 30, 2005 5.532 5.563 5.528 5.530 27,190 -0.03(-0.60%)
Mar 29, 2005 5.669 5.669 5.521 5.563 150,453 -0.07(-1.29%)
Mar 28, 2005 5.567 5.735 5.517 5.636 367,977 +0.05(+0.83%)
Mar 24, 2005 5.406 5.589 5.406 5.589 197,583 +0.18(+3.39%)
Mar 23, 2005 5.364 5.406 5.318 5.406 90,634 -0.04(-0.73%)
Mar 22, 2005 5.503 5.503 5.375 5.446 58,006 -0.04(-0.80%)
Mar 21, 2005 5.417 5.490 5.296 5.490 389,729 +0.16(+3.02%)
Mar 18, 2005 5.018 5.393 5.018 5.329 821,151 +0.36(+7.33%)
Mar 17, 2005 4.965 4.965 4.965 4.965 3,625 -0.06(-1.23%)
Mar 16, 2005 5.022 5.075 5.022 5.027 23,565 -0.07(-1.34%)
Mar 15, 2005 5.020 5.095 5.014 5.095 30,815 +0.02(+0.48%)
Mar 14, 2005 5.080 5.080 5.071 5.071 19,939 -0.02(-0.43%)
Mar 11, 2005 5.075 5.100 5.075 5.093 79,758 -0.01(-0.17%)
Mar 10, 2005 5.102 5.102 5.102 5.102 0 +0.00(+0.00%)
Mar 09, 2005 5.102 5.159 5.102 5.102 25,377 +0.04(+0.78%)
Mar 08, 2005 4.921 5.228 4.921 5.062 25,377 -0.07(-1.38%)
Mar 07, 2005 5.247 5.247 5.133 5.133 97,885 +0.01(+0.17%)
Mar 04, 2005 5.027 5.124 5.020 5.124 61,631 +0.10(+2.02%)
Mar 03, 2005 5.053 5.150 5.020 5.022 125,076 -0.03(-0.61%)
Mar 02, 2005 5.027 5.135 5.027 5.053 41,692 +0.02(+0.48%)
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.