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

V S E Cp (NQ: VSEC )

78.71 -0.01 (-0.01%)
Streaming Delayed Price Updated: 11:56 AM 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 (%)
Jun 30, 2005 7.391 7.391 7.088 7.124 125,103 +0.14(+2.05%)
Jun 29, 2005 7.305 7.415 6.980 6.980 306,411 -0.41(-5.55%)
Jun 28, 2005 6.799 7.391 6.760 7.391 433,327 +0.52(+7.61%)
Jun 27, 2005 7.775 7.845 6.709 6.868 1,046,151 -1.10(-13.84%)
Jun 24, 2005 8.275 8.489 7.834 7.971 175,869 -0.51(-6.03%)
Jun 23, 2005 8.536 8.536 8.271 8.483 85,215 +0.09(+1.13%)
Jun 22, 2005 8.432 8.494 8.388 8.388 25,383 -0.17(-2.01%)
Jun 21, 2005 8.295 8.571 8.112 8.560 168,617 +0.13(+1.49%)
Jun 20, 2005 8.357 8.434 8.187 8.434 175,869 +0.27(+3.32%)
Jun 17, 2005 8.278 8.278 7.894 8.163 106,972 -0.21(-2.53%)
Jun 16, 2005 8.489 8.489 8.306 8.375 76,149 -0.06(-0.68%)
Jun 15, 2005 8.386 8.467 8.308 8.432 76,149 +0.23(+2.82%)
Jun 14, 2005 8.106 8.383 8.106 8.200 126,916 +0.04(+0.46%)
Jun 13, 2005 8.183 8.222 8.011 8.163 108,785 +0.16(+2.04%)
Jun 10, 2005 8.079 8.079 8.000 8.000 25,383 -0.11(-1.31%)
Jun 09, 2005 7.898 8.218 7.898 8.106 65,271 +0.13(+1.60%)
Jun 08, 2005 7.997 8.112 7.953 7.978 63,458 -0.02(-0.30%)
Jun 07, 2005 8.207 8.207 7.909 8.002 195,813 -0.05(-0.63%)
Jun 06, 2005 8.355 8.355 7.997 8.053 667,216 -0.04(-0.46%)
Jun 03, 2005 8.538 8.538 7.730 8.090 529,421 -0.27(-3.22%)
Jun 02, 2005 8.494 8.494 8.236 8.359 433,327 +0.02(+0.21%)
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.