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

V S E Corp (NQ: VSEC )

83.07 +0.52 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 29, 2005 9.135 9.144 8.615 8.872 201,676 -0.17(-1.90%)
Jul 28, 2005 8.140 9.157 8.117 9.044 1,174,675 +0.91(+11.23%)
Jul 27, 2005 8.366 8.366 8.000 8.131 127,374 +0.09(+1.15%)
Jul 26, 2005 7.665 8.366 7.448 8.038 461,732 +0.42(+5.52%)
Jul 25, 2005 7.477 7.683 7.446 7.617 357,356 -0.14(-1.84%)
Jul 22, 2005 7.466 7.796 7.371 7.760 203,445 +0.05(+0.59%)
Jul 21, 2005 7.717 7.760 7.642 7.715 22,998 +0.00(+0.03%)
Jul 20, 2005 7.577 7.821 7.577 7.712 240,596 -0.05(-0.67%)
Jul 19, 2005 7.844 7.844 7.746 7.764 58,379 -0.00(-0.03%)
Jul 18, 2005 7.907 8.067 7.468 7.767 720,019 -0.14(-1.77%)
Jul 15, 2005 7.755 8.024 7.755 7.907 585,568 +0.17(+2.19%)
Jul 14, 2005 7.461 7.832 7.461 7.737 111,452 -0.12(-1.47%)
Jul 13, 2005 7.529 8.115 7.529 7.853 900,466 +0.36(+4.77%)
Jul 12, 2005 7.122 7.495 6.955 7.495 1,155,215 +0.26(+3.59%)
Jul 11, 2005 7.100 7.235 6.973 7.235 589,106 +0.06(+0.82%)
Jul 08, 2005 7.461 7.461 7.129 7.177 51,303 -0.01(-0.09%)
Jul 07, 2005 7.443 7.443 7.181 7.183 83,147 -0.22(-2.93%)
Jul 06, 2005 7.125 7.412 7.125 7.400 49,534 +0.26(+3.61%)
Jul 05, 2005 6.783 7.290 6.783 7.143 387,430 -0.09(-1.19%)
Jul 01, 2005 7.213 7.509 7.104 7.229 100,838 -0.07(-0.99%)
Jun 30, 2005 7.575 7.575 7.265 7.301 122,067 +0.15(+2.05%)
Jun 29, 2005 7.486 7.599 7.154 7.154 298,976 -0.42(-5.55%)
Jun 28, 2005 6.969 7.575 6.928 7.575 422,812 +0.54(+7.61%)
Jun 27, 2005 7.968 8.040 6.876 7.039 1,020,764 -1.13(-13.84%)
Jun 24, 2005 8.481 8.701 8.029 8.169 171,601 -0.52(-6.03%)
Jun 23, 2005 8.748 8.748 8.477 8.694 83,147 +0.10(+1.13%)
Jun 22, 2005 8.642 8.705 8.597 8.597 24,767 -0.18(-2.01%)
Jun 21, 2005 8.502 8.784 8.314 8.773 164,525 +0.13(+1.49%)
Jun 20, 2005 8.565 8.644 8.391 8.644 171,601 +0.28(+3.32%)
Jun 17, 2005 8.483 8.483 8.090 8.366 104,376 -0.22(-2.53%)
Jun 16, 2005 8.701 8.701 8.513 8.583 74,301 -0.06(-0.68%)
Jun 15, 2005 8.594 8.678 8.515 8.642 74,301 +0.24(+2.82%)
Jun 14, 2005 8.307 8.592 8.307 8.404 123,836 +0.04(+0.46%)
Jun 13, 2005 8.386 8.427 8.210 8.366 106,145 +0.17(+2.04%)
Jun 10, 2005 8.280 8.280 8.199 8.199 24,767 -0.11(-1.31%)
Jun 09, 2005 8.095 8.422 8.095 8.307 63,687 +0.13(+1.60%)
Jun 08, 2005 8.196 8.314 8.151 8.176 61,918 -0.02(-0.30%)
Jun 07, 2005 8.411 8.411 8.106 8.201 191,061 -0.05(-0.63%)
Jun 06, 2005 8.563 8.563 8.196 8.253 651,025 -0.04(-0.46%)
Jun 03, 2005 8.750 8.750 7.923 8.291 516,574 -0.28(-3.22%)
Jun 02, 2005 8.705 8.705 8.441 8.567 422,812 +0.02(+0.21%)
Jun 01, 2005 8.447 8.739 8.447 8.549 626,257 +0.10(+1.20%)
May 31, 2005 8.246 8.592 8.174 8.447 778,399 +0.35(+4.36%)
May 27, 2005 8.024 8.210 7.773 8.095 465,270 +0.12(+1.56%)
May 26, 2005 7.764 7.970 7.764 7.970 329,050 +0.06(+0.71%)
May 25, 2005 7.764 7.927 7.764 7.914 214,059 +0.00(+0.00%)
May 24, 2005 7.631 7.914 7.575 7.914 481,192 +0.36(+4.79%)
May 23, 2005 7.475 7.575 7.292 7.552 321,974 +0.25(+3.37%)
May 20, 2005 7.337 7.360 7.222 7.305 270,670 +0.14(+1.96%)
May 19, 2005 7.269 7.269 7.140 7.165 111,452 +0.00(+0.06%)
May 18, 2005 7.034 7.310 7.014 7.161 613,874 +0.05(+0.70%)
May 17, 2005 7.043 7.111 7.032 7.111 114,990 +0.10(+1.45%)
May 16, 2005 7.122 7.235 6.987 7.009 410,428 +0.05(+0.65%)
May 13, 2005 7.012 7.100 6.964 6.964 106,145 -0.11(-1.60%)
May 12, 2005 6.908 7.120 6.908 7.077 274,208 +0.07(+0.97%)
May 11, 2005 6.903 7.009 6.840 7.009 444,041 +0.03(+0.49%)
May 10, 2005 6.792 7.016 6.756 6.975 245,903 +0.05(+0.75%)
May 09, 2005 6.919 7.122 6.761 6.923 295,437 +0.03(+0.39%)
May 06, 2005 6.840 6.896 6.652 6.896 120,298 +0.10(+1.50%)
May 05, 2005 6.607 6.797 6.607 6.794 104,376 +0.14(+2.14%)
May 04, 2005 6.390 6.731 6.390 6.652 550,186 +0.26(+4.07%)
May 03, 2005 6.281 6.453 6.279 6.392 355,587 -0.04(-0.63%)
May 02, 2005 6.433 6.478 6.394 6.433 183,985 -0.10(-1.59%)
Apr 29, 2005 6.894 6.894 6.501 6.537 113,221 -0.21(-3.15%)
Apr 28, 2005 6.993 7.059 6.749 6.749 260,056 -0.21(-2.99%)
Apr 27, 2005 6.690 7.059 6.455 6.957 654,563 +0.25(+3.67%)
Apr 26, 2005 6.783 7.007 6.467 6.711 1,162,291 +0.24(+3.74%)
Apr 25, 2005 6.618 6.761 6.240 6.469 1,107,450 +0.55(+9.28%)
Apr 22, 2005 5.603 5.962 5.603 5.919 61,918 -0.07(-1.21%)
Apr 21, 2005 5.951 5.992 5.926 5.992 24,767 +0.11(+1.92%)
Apr 20, 2005 5.879 5.897 5.847 5.879 40,689 +0.07(+1.25%)
Apr 19, 2005 5.782 5.924 5.766 5.806 164,525 +0.12(+2.19%)
Apr 18, 2005 5.616 5.752 5.569 5.682 81,378 +0.11(+2.03%)
Apr 15, 2005 6.035 6.035 5.386 5.569 470,577 -0.47(-7.75%)
Apr 14, 2005 6.387 6.387 5.845 6.037 318,436 -0.30(-4.78%)
Apr 13, 2005 6.543 6.543 6.340 6.340 53,072 -0.10(-1.61%)
Apr 12, 2005 6.387 6.514 6.387 6.444 88,454 +0.09(+1.39%)
Apr 11, 2005 6.562 6.573 6.342 6.356 84,916 -0.21(-3.27%)
Apr 08, 2005 6.670 6.706 6.557 6.571 84,916 -0.21(-3.13%)
Apr 07, 2005 6.790 6.874 6.473 6.783 42,458 +0.00(+0.03%)
Apr 06, 2005 6.510 7.188 6.503 6.781 530,726 +0.29(+4.46%)
Apr 05, 2005 5.992 6.568 5.992 6.491 1,172,906 +0.51(+8.54%)
Apr 04, 2005 6.324 6.324 5.962 5.980 79,609 -0.19(-3.08%)
Apr 01, 2005 6.331 6.387 5.924 6.170 1,473,651 +0.38(+6.56%)
Mar 31, 2005 5.662 5.870 5.662 5.791 187,523 +0.12(+2.19%)
Mar 30, 2005 5.668 5.700 5.664 5.666 26,536 -0.03(-0.60%)
Mar 29, 2005 5.809 5.809 5.657 5.700 146,834 -0.07(-1.29%)
Mar 28, 2005 5.705 5.876 5.653 5.775 359,125 +0.05(+0.83%)
Mar 24, 2005 5.540 5.727 5.540 5.727 192,830 +0.19(+3.39%)
Mar 23, 2005 5.497 5.540 5.449 5.540 88,454 -0.04(-0.73%)
Mar 22, 2005 5.639 5.639 5.508 5.580 56,610 -0.05(-0.80%)
Mar 21, 2005 5.551 5.625 5.427 5.625 380,354 +0.17(+3.02%)
Mar 18, 2005 5.142 5.526 5.142 5.460 801,397 +0.37(+7.33%)
Mar 17, 2005 5.087 5.087 5.087 5.087 3,538 -0.06(-1.23%)
Mar 16, 2005 5.146 5.200 5.146 5.151 22,998 -0.07(-1.34%)
Mar 15, 2005 5.144 5.221 5.137 5.221 30,074 +0.02(+0.48%)
Mar 14, 2005 5.205 5.205 5.196 5.196 19,459 -0.02(-0.43%)
Mar 11, 2005 5.200 5.225 5.200 5.218 77,839 -0.01(-0.17%)
Mar 10, 2005 5.228 5.228 5.228 5.228 0 +0.00(+0.00%)
Mar 09, 2005 5.228 5.286 5.228 5.228 24,767 +0.04(+0.78%)
Mar 08, 2005 5.042 5.356 5.042 5.187 24,767 -0.07(-1.38%)
Mar 07, 2005 5.377 5.377 5.259 5.259 95,530 +0.01(+0.17%)
Mar 04, 2005 5.151 5.250 5.144 5.250 60,149 +0.10(+2.02%)
Mar 03, 2005 5.178 5.277 5.144 5.146 122,067 -0.03(-0.61%)
Mar 02, 2005 5.151 5.261 5.151 5.178 40,689 +0.02(+0.48%)
Mar 01, 2005 5.345 5.345 5.151 5.153 107,914 +0.00(+0.04%)
Feb 28, 2005 5.203 5.261 5.099 5.151 54,841 -0.11(-2.02%)
Feb 25, 2005 5.126 5.397 5.042 5.257 185,754 +0.11(+2.20%)
Feb 24, 2005 5.162 5.162 5.047 5.144 252,979 -0.07(-1.30%)
Feb 23, 2005 5.343 5.343 5.162 5.212 298,976 -0.12(-2.33%)
Feb 22, 2005 5.777 6.216 5.302 5.336 930,541 -0.30(-5.33%)
Feb 18, 2005 5.644 5.644 5.515 5.637 56,610 +0.08(+1.38%)
Feb 17, 2005 5.558 5.603 5.558 5.560 40,689 +0.00(+0.00%)
Feb 16, 2005 5.546 5.560 5.429 5.560 99,069 +0.02(+0.29%)
Feb 15, 2005 5.573 5.596 5.544 5.544 45,996 -0.07(-1.33%)
Feb 14, 2005 5.521 5.653 5.521 5.619 283,054 +0.01(+0.20%)
Feb 11, 2005 5.650 5.653 5.485 5.607 191,061 -0.02(-0.40%)
Feb 10, 2005 5.492 5.630 5.492 5.630 84,916 +0.15(+2.77%)
Feb 09, 2005 5.447 5.479 5.359 5.479 72,532 +0.03(+0.58%)
Feb 08, 2005 5.424 5.476 5.375 5.447 93,761 +0.03(+0.58%)
Feb 07, 2005 5.345 5.427 5.345 5.415 97,299 +0.05(+0.97%)
Feb 04, 2005 5.200 5.363 5.031 5.363 141,527 +0.15(+2.95%)
Feb 03, 2005 5.203 5.390 5.121 5.209 28,305 +0.01(+0.13%)
Feb 02, 2005 5.207 5.363 5.200 5.203 203,445 -0.02(-0.43%)
Feb 01, 2005 5.422 5.422 5.205 5.225 162,756 -0.06(-1.15%)
Jan 31, 2005 5.203 5.286 5.087 5.286 302,514 +0.09(+1.83%)
Jan 28, 2005 5.001 5.390 4.986 5.191 254,748 +0.20(+4.03%)
Jan 27, 2005 4.952 5.008 4.911 4.990 77,839 +0.10(+2.03%)
Jan 26, 2005 4.902 4.945 4.861 4.891 70,763 +0.09(+1.93%)
Jan 25, 2005 4.884 4.968 4.793 4.798 38,919 +0.00(+0.00%)
Jan 24, 2005 4.870 4.906 4.769 4.798 175,139 -0.10(-1.99%)
Jan 21, 2005 4.906 4.974 4.895 4.895 38,919 -0.00(-0.05%)
Jan 20, 2005 4.816 4.954 4.782 4.897 83,147 -0.06(-1.14%)
Jan 19, 2005 5.042 5.042 4.884 4.954 173,370 -0.02(-0.45%)
Jan 18, 2005 5.178 5.282 4.963 4.977 99,069 +0.02(+0.36%)
Jan 14, 2005 5.124 5.167 4.934 4.958 182,216 -0.16(-3.18%)
Jan 13, 2005 5.200 5.370 5.105 5.121 260,056 -0.03(-0.53%)
Jan 12, 2005 5.144 5.178 5.112 5.148 65,456 +0.00(+0.09%)
Jan 11, 2005 5.167 5.189 5.121 5.144 329,050 +0.00(+0.00%)
Jan 10, 2005 5.146 5.169 5.144 5.144 107,914 +0.00(+0.00%)
Jan 07, 2005 5.167 5.176 5.114 5.144 226,443 -0.03(-0.65%)
Jan 06, 2005 5.119 5.194 5.119 5.178 81,378 -0.03(-0.61%)
Jan 05, 2005 5.384 5.442 5.133 5.209 314,897 -0.18(-3.32%)
Jan 04, 2005 5.709 5.741 5.381 5.388 576,723 -0.30(-5.21%)
Jan 03, 2005 5.763 5.861 5.641 5.684 392,737 -0.01(-0.12%)
Dec 31, 2004 5.630 5.741 5.576 5.691 497,114 +0.11(+2.03%)
Dec 30, 2004 5.510 5.589 5.433 5.578 389,199 +0.09(+1.69%)
Dec 29, 2004 5.483 5.540 5.449 5.485 267,132 +0.02(+0.46%)
Dec 28, 2004 5.399 5.503 5.323 5.460 252,979 +0.14(+2.55%)
Dec 27, 2004 5.167 5.325 5.167 5.325 286,592 +0.19(+3.74%)
Dec 23, 2004 5.153 5.155 5.126 5.133 159,218 -0.03(-0.66%)
Dec 22, 2004 5.101 5.196 5.101 5.167 247,672 +0.02(+0.35%)
Dec 21, 2004 5.234 5.280 5.114 5.148 541,341 -0.09(-1.64%)
Dec 20, 2004 5.200 5.304 5.200 5.234 91,992 -0.01(-0.17%)
Dec 17, 2004 5.237 5.334 5.133 5.243 744,786 +0.00(+0.00%)
Dec 16, 2004 5.422 5.422 5.225 5.243 284,823 -0.05(-0.94%)
Dec 15, 2004 5.427 5.427 5.228 5.293 143,296 -0.04(-0.72%)
Dec 14, 2004 5.178 5.476 5.178 5.332 355,587 +0.05(+0.94%)
Dec 13, 2004 5.372 5.528 5.189 5.282 528,957 -0.09(-1.64%)
Dec 10, 2004 5.483 5.605 5.345 5.370 403,352 -0.11(-2.06%)
Dec 09, 2004 5.546 5.653 5.451 5.483 160,987 -0.06(-1.14%)
Dec 08, 2004 5.689 5.689 5.440 5.546 212,290 -0.05(-0.97%)
Dec 07, 2004 5.528 5.698 5.528 5.601 360,894 -0.02(-0.28%)
Dec 06, 2004 5.763 5.763 5.492 5.616 306,052 +0.12(+2.26%)
Dec 03, 2004 5.540 5.653 5.372 5.492 1,068,530 -0.12(-2.06%)
Dec 02, 2004 5.811 5.811 5.499 5.607 479,423 -0.18(-3.16%)
Dec 01, 2004 5.958 5.958 5.675 5.791 385,661 +0.06(+0.99%)
Nov 30, 2004 6.030 6.030 5.723 5.734 196,368 -0.08(-1.32%)
Nov 29, 2004 5.788 6.062 5.585 5.811 691,714 -0.07(-1.12%)
Nov 26, 2004 6.014 6.014 5.811 5.876 325,512 -0.13(-2.11%)
Nov 24, 2004 6.103 6.103 5.901 6.003 169,832 -0.05(-0.82%)
Nov 23, 2004 6.179 6.179 5.960 6.053 97,299 +0.00(+0.07%)
Nov 22, 2004 6.195 6.195 5.992 6.048 500,652 -0.13(-2.12%)
Nov 19, 2004 6.247 6.247 6.105 6.179 145,065 +0.01(+0.15%)
Nov 18, 2004 6.159 6.478 6.105 6.170 1,227,748 +0.08(+1.26%)
Nov 17, 2004 6.331 6.331 6.003 6.094 603,259 -0.07(-1.06%)
Nov 16, 2004 6.014 6.410 5.938 6.159 1,296,742 +0.09(+1.41%)
Nov 15, 2004 6.071 6.157 5.992 6.073 1,061,453 +0.08(+1.36%)
Nov 12, 2004 5.709 6.259 5.558 5.992 3,729,241 +0.26(+4.50%)
Nov 11, 2004 6.064 6.071 5.711 5.734 578,492 -0.19(-3.17%)
Nov 10, 2004 5.673 6.184 5.587 5.922 3,499,259 +0.36(+6.55%)
Nov 09, 2004 5.709 5.924 5.467 5.558 1,542,646 -0.27(-4.65%)
Nov 08, 2004 5.377 5.874 5.377 5.829 1,250,746 +0.38(+7.06%)
Nov 05, 2004 5.763 5.766 5.359 5.445 2,068,065 -0.26(-4.52%)
Nov 04, 2004 5.723 5.845 5.655 5.702 649,255 -0.04(-0.67%)
Nov 03, 2004 5.976 5.976 5.664 5.741 911,081 -0.01(-0.24%)
Nov 02, 2004 5.788 6.021 5.732 5.754 911,081 -0.15(-2.57%)
Nov 01, 2004 6.014 6.080 5.822 5.906 1,181,751 -0.10(-1.69%)
Oct 29, 2004 6.831 6.840 5.947 6.008 4,972,911 +0.16(+2.79%)
Oct 28, 2004 5.856 5.967 5.766 5.845 311,359 -0.04(-0.65%)
Oct 27, 2004 5.707 6.026 5.653 5.883 509,497 -0.05(-0.88%)
Oct 26, 2004 5.942 6.098 5.725 5.935 686,406 +0.02(+0.38%)
Oct 25, 2004 6.283 6.283 5.895 5.913 521,881 -0.13(-2.21%)
Oct 22, 2004 6.331 6.523 5.992 6.046 750,094 -0.36(-5.68%)
Oct 21, 2004 6.304 6.636 6.008 6.410 1,457,729 +0.24(+3.81%)
Oct 20, 2004 6.094 6.302 5.935 6.175 930,541 +0.11(+1.75%)
Oct 19, 2004 6.403 6.582 6.003 6.069 928,772 -0.33(-5.16%)
Oct 18, 2004 6.349 6.885 6.229 6.399 1,489,573 -0.10(-1.50%)
Oct 15, 2004 5.678 6.808 5.678 6.496 6,862,299 +0.72(+12.49%)
Oct 14, 2004 5.906 6.116 5.698 5.775 856,239 -0.18(-3.00%)
Oct 13, 2004 6.222 6.331 5.906 5.953 1,397,580 -0.21(-3.45%)
Oct 12, 2004 6.331 6.331 6.030 6.166 1,829,238 -0.29(-4.52%)
Oct 11, 2004 6.331 6.758 6.263 6.458 1,441,808 +0.00(+0.00%)
Oct 08, 2004 6.381 6.862 6.381 6.458 1,742,553 -0.06(-0.97%)
Oct 07, 2004 6.941 6.941 6.453 6.521 1,979,611 -0.39(-5.63%)
Oct 06, 2004 6.625 7.208 6.263 6.910 5,516,021 +0.28(+4.30%)
Oct 05, 2004 6.331 6.849 6.331 6.625 3,416,112 +0.16(+2.48%)
Oct 04, 2004 7.371 7.667 6.356 6.464 9,041,817 -0.74(-10.32%)
Oct 01, 2004 7.371 7.518 6.844 7.208 4,801,309 +0.28(+4.01%)
Sep 30, 2004 7.475 7.667 6.801 6.930 10,756,065 -0.59(-7.79%)
Sep 29, 2004 6.035 7.575 5.809 7.516 16,914,266 +1.65(+28.14%)
Sep 28, 2004 6.351 6.424 5.668 5.865 4,139,669 -0.08(-1.29%)
Sep 27, 2004 5.517 6.467 5.327 5.942 12,825,900 +1.76(+42.05%)
Sep 24, 2004 4.104 4.183 4.077 4.183 47,765 +0.05(+1.26%)
Sep 23, 2004 4.210 4.210 4.131 4.131 8,845 -0.08(-1.88%)
Sep 22, 2004 4.210 4.210 4.210 4.210 1,769 -0.05(-1.12%)
Sep 21, 2004 4.258 4.258 4.258 4.258 0 +0.00(+0.00%)
Sep 20, 2004 4.258 4.258 4.258 4.258 0 +0.00(+0.00%)
Sep 17, 2004 4.330 4.380 4.258 4.258 35,381 -0.04(-0.89%)
Sep 16, 2004 4.337 4.341 4.239 4.296 479,423 -0.04(-0.99%)
Sep 15, 2004 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Sep 14, 2004 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Sep 13, 2004 3.957 4.579 3.957 4.339 37,150 -0.07(-1.59%)
Sep 10, 2004 4.115 4.409 4.115 4.409 104,376 +0.23(+5.41%)
Sep 09, 2004 4.013 4.183 4.013 4.183 182,216 +0.14(+3.58%)
Sep 08, 2004 4.011 4.115 3.875 4.038 203,445 +0.11(+2.70%)
Sep 07, 2004 3.934 3.966 3.866 3.932 24,767 +0.19(+5.14%)
Sep 03, 2004 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Sep 02, 2004 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Sep 01, 2004 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Aug 31, 2004 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Aug 30, 2004 3.735 3.740 3.735 3.740 7,076 -0.21(-5.32%)
Aug 27, 2004 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Aug 26, 2004 3.810 3.950 3.674 3.950 22,998 +0.13(+3.37%)
Aug 25, 2004 3.957 3.957 3.821 3.821 14,152 -0.14(-3.43%)
Aug 24, 2004 3.912 3.975 3.880 3.957 28,305 +0.00(+0.06%)
Aug 23, 2004 3.950 3.957 3.853 3.955 33,612 +0.11(+2.88%)
Aug 20, 2004 3.828 3.844 3.690 3.844 120,298 +0.17(+4.62%)
Aug 19, 2004 3.828 3.844 3.674 3.674 67,225 +1.80(+95.67%)
Aug 17, 2004 1.916 1.916 1.736 1.878 28,747 -0.01(-0.41%)
Aug 16, 2004 1.886 1.886 1.886 1.886 0 +0.00(+0.00%)
Aug 13, 2004 1.814 1.886 1.814 1.886 884 -0.00(-0.24%)
Aug 12, 2004 1.825 1.891 1.825 1.890 2,653 +0.01(+0.71%)
Aug 11, 2004 1.877 1.877 1.877 1.877 0 +0.00(+0.00%)
Aug 10, 2004 1.809 1.939 1.809 1.877 10,614 -0.05(-2.46%)
Aug 09, 2004 1.924 1.924 1.924 1.924 0 +0.00(+0.00%)
Aug 06, 2004 1.922 1.955 1.922 1.924 7,518 -0.05(-2.74%)
Aug 05, 2004 1.989 1.989 1.978 1.978 2,653 +0.00(+0.00%)
Aug 04, 2004 1.978 1.978 1.978 1.978 0 +0.00(+0.00%)
Aug 03, 2004 1.976 1.978 1.976 1.978 1,326 +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.