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

V S E Cp (NQ: VSEC )

75.63 -4.15 (-5.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Aug 29, 2003 1.356 1.356 1.326 1.326 5,892 -0.01(-0.83%)
Aug 28, 2003 1.337 1.337 1.337 1.337 3,626 -0.01(-0.74%)
Aug 27, 2003 1.339 1.352 1.339 1.347 8,612 -0.01(-0.81%)
Aug 26, 2003 1.368 1.368 1.335 1.358 8,158 -0.00(-0.32%)
Aug 25, 2003 1.362 1.362 1.362 1.362 0 +0.00(+0.00%)
Aug 22, 2003 1.355 1.372 1.349 1.362 16,771 +0.00(+0.08%)
Aug 21, 2003 1.349 1.368 1.349 1.361 38,981 +0.02(+1.23%)
Aug 19, 2003 1.350 1.368 1.313 1.345 43,967 -0.01(-0.41%)
Aug 18, 2003 1.346 1.357 1.340 1.350 11,331 +0.02(+1.49%)
Aug 15, 2003 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Aug 14, 2003 1.359 1.359 1.321 1.330 4,985 +0.00(+0.25%)
Aug 13, 2003 1.368 1.368 1.316 1.327 15,864 -0.05(-3.68%)
Aug 12, 2003 1.312 1.378 1.270 1.378 25,836 +0.03(+2.38%)
Aug 11, 2003 1.273 1.346 1.273 1.346 8,158 +0.07(+5.63%)
Aug 08, 2003 1.274 1.274 1.274 1.274 453 -0.07(-5.25%)
Aug 07, 2003 1.310 1.345 1.310 1.345 906 +0.07(+5.45%)
Aug 06, 2003 1.329 1.330 1.253 1.275 18,584 -0.07(-5.09%)
Aug 05, 2003 1.320 1.344 1.320 1.344 9,971 +0.02(+1.42%)
Aug 04, 2003 1.329 1.329 1.324 1.325 15,864 -0.01(-0.99%)
Aug 01, 2003 1.338 1.338 1.338 1.338 453 +0.00(+0.00%)
Jul 31, 2003 1.377 1.377 1.338 1.338 23,570 +0.01(+1.08%)
Jul 30, 2003 1.324 1.324 1.324 1.324 2,266 -0.02(-1.64%)
Jul 29, 2003 1.346 1.346 1.346 1.346 453 -0.01(-0.81%)
Jul 28, 2003 1.357 1.357 1.357 1.357 4,985 -0.06(-4.28%)
Jul 25, 2003 1.414 1.417 1.414 1.417 2,719 +0.00(+0.16%)
Jul 24, 2003 1.213 1.415 1.213 1.415 28,556 +0.20(+16.53%)
Jul 23, 2003 1.297 1.324 1.132 1.214 43,967 -0.11(-8.25%)
Jul 22, 2003 1.324 1.324 1.324 1.324 0 +0.00(+0.00%)
Jul 21, 2003 1.324 1.324 1.324 1.324 0 +0.00(+0.00%)
Jul 18, 2003 1.379 1.434 1.324 1.324 13,598 +0.03(+2.03%)
Jul 17, 2003 1.433 1.433 1.297 1.297 5,439 -0.04(-3.12%)
Jul 16, 2003 1.350 1.350 1.339 1.339 2,266 -0.14(-9.40%)
Jul 15, 2003 1.429 1.528 1.424 1.478 26,743 +0.05(+3.55%)
Jul 14, 2003 1.427 1.427 1.427 1.427 2,266 +0.00(+0.00%)
Jul 11, 2003 1.351 1.427 1.351 1.427 4,985 +0.03(+2.29%)
Jul 10, 2003 1.395 1.395 1.395 1.395 2,266 +0.00(+0.00%)
Jul 09, 2003 1.347 1.395 1.347 1.395 8,612 +0.02(+1.52%)
Jul 08, 2003 1.374 1.374 1.374 1.374 0 +0.00(+0.00%)
Jul 07, 2003 1.374 1.374 1.374 1.374 0 +0.00(+0.00%)
Jul 03, 2003 1.280 1.374 1.280 1.374 19,490 +0.00(+0.08%)
Jul 02, 2003 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Jul 01, 2003 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Jun 30, 2003 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Jun 27, 2003 1.373 1.373 1.373 1.373 906 -0.04(-2.66%)
Jun 26, 2003 1.269 1.411 1.269 1.411 28,102 +0.09(+6.58%)
Jun 25, 2003 1.242 1.324 1.242 1.324 4,985 +0.05(+4.17%)
Jun 24, 2003 1.271 1.271 1.271 1.271 0 +0.00(+0.00%)
Jun 23, 2003 1.269 1.285 1.269 1.271 12,691 -0.08(-5.57%)
Jun 20, 2003 1.324 1.346 1.324 1.346 1,359 +0.02(+1.84%)
Jun 19, 2003 1.307 1.321 1.273 1.321 3,172 +0.00(+0.17%)
Jun 18, 2003 1.319 1.319 1.319 1.319 0 +0.00(+0.00%)
Jun 17, 2003 1.319 1.319 1.319 1.319 0 +0.00(+0.00%)
Jun 16, 2003 1.307 1.346 1.307 1.319 1,813 -0.00(-0.33%)
Jun 13, 2003 1.324 1.324 1.324 1.324 1,359 -0.02(-1.23%)
Jun 12, 2003 1.340 1.340 1.324 1.340 3,172 +0.01(+0.40%)
Jun 11, 2003 1.296 1.335 1.296 1.335 9,065 +0.02(+1.68%)
Jun 10, 2003 1.230 1.313 1.224 1.313 15,864 +0.08(+6.73%)
Jun 09, 2003 1.212 1.230 1.212 1.230 7,252 +0.06(+4.70%)
Jun 06, 2003 1.175 1.175 1.175 1.175 0 +0.00(+0.00%)
Jun 05, 2003 1.136 1.213 1.136 1.175 19,037 +0.04(+3.40%)
Jun 04, 2003 1.187 1.187 1.109 1.136 18,130 -0.08(-6.70%)
Jun 03, 2003 1.202 1.252 1.186 1.218 49,859 +0.05(+4.44%)
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.