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

V S E Cp (NQ: VSEC )

76.73 +1.06 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 9.047 9.047 8.418 8.893 810,275 -0.31(-3.33%)
Feb 27, 2006 9.599 9.599 9.094 9.200 188,520 -0.43(-4.49%)
Feb 24, 2006 9.047 9.707 9.010 9.632 193,958 +0.14(+1.51%)
Feb 23, 2006 10.44 10.81 8.897 9.489 677,948 -1.02(-9.66%)
Feb 22, 2006 10.81 10.90 10.38 10.50 108,761 -0.44(-4.03%)
Feb 21, 2006 11.25 11.25 10.93 10.95 38,066 -0.31(-2.75%)
Feb 17, 2006 11.26 11.36 11.25 11.25 36,253 -0.13(-1.16%)
Feb 16, 2006 11.39 11.39 11.39 11.39 7,250 +0.02(+0.18%)
Feb 15, 2006 11.36 11.46 11.30 11.37 68,882 +0.11(+1.00%)
Feb 14, 2006 11.02 11.42 11.02 11.25 83,384 +0.10(+0.87%)
Feb 13, 2006 11.14 11.16 11.07 11.16 21,752 -0.10(-0.86%)
Feb 10, 2006 11.25 11.26 11.14 11.25 87,009 +0.00(+0.00%)
Feb 09, 2006 11.36 11.36 11.15 11.25 235,650 -0.16(-1.41%)
Feb 08, 2006 11.25 11.41 11.03 11.41 150,453 +0.35(+3.13%)
Feb 07, 2006 10.46 11.14 10.46 11.07 116,012 +0.38(+3.55%)
Feb 06, 2006 10.56 10.69 10.51 10.69 19,939 +0.03(+0.27%)
Feb 03, 2006 10.71 10.71 10.52 10.66 32,628 +0.05(+0.46%)
Feb 02, 2006 10.38 10.61 10.35 10.61 21,752 +0.11(+1.05%)
Feb 01, 2006 10.39 10.53 10.39 10.50 36,253 +0.26(+2.56%)
Jan 31, 2006 10.28 10.28 10.15 10.24 18,126 -0.19(-1.84%)
Jan 30, 2006 10.59 10.74 10.27 10.43 139,577 -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 3,625 +0.10(+0.95%)
Jan 25, 2006 10.41 10.59 10.41 10.43 61,631 +0.17(+1.66%)
Jan 24, 2006 10.26 10.48 10.26 10.26 38,066 -0.15(-1.46%)
Jan 23, 2006 10.32 10.41 10.10 10.41 59,818 -0.01(-0.08%)
Jan 20, 2006 10.37 10.58 10.24 10.42 41,692 +0.06(+0.62%)
Jan 19, 2006 10.36 10.36 10.27 10.36 36,253 -0.18(-1.70%)
Jan 18, 2006 10.54 10.54 10.54 10.54 21,752 -0.03(-0.31%)
Jan 17, 2006 10.43 10.70 10.43 10.57 38,066 -0.02(-0.21%)
Jan 13, 2006 10.28 10.64 10.28 10.59 106,949 +0.16(+1.52%)
Jan 12, 2006 10.32 10.47 10.13 10.43 96,072 +0.17(+1.68%)
Jan 11, 2006 10.21 10.26 10.04 10.26 137,764 +0.18(+1.75%)
Jan 10, 2006 10.22 10.27 10.08 10.08 48,942 -0.03(-0.33%)
Jan 09, 2006 10.15 10.33 9.950 10.12 132,326 -0.03(-0.33%)
Jan 06, 2006 10.21 10.21 10.11 10.15 77,945 +0.04(+0.44%)
Jan 05, 2006 10.37 10.39 9.952 10.11 427,796 -0.16(-1.57%)
Jan 04, 2006 10.33 10.33 9.939 10.27 395,167 +0.13(+1.31%)
Jan 03, 2006 9.374 10.27 9.310 10.14 487,615 +0.85(+9.10%)
Dec 30, 2005 9.323 9.323 9.180 9.290 50,755 +0.03(+0.29%)
Dec 29, 2005 9.047 9.268 8.871 9.264 183,082 +0.28(+3.12%)
Dec 28, 2005 8.827 8.986 8.683 8.983 77,945 +0.17(+1.90%)
Dec 27, 2005 8.827 8.827 8.661 8.816 19,939 +0.15(+1.78%)
Dec 23, 2005 8.716 8.716 8.661 8.661 81,571 +0.00(+0.00%)
Dec 22, 2005 8.811 8.811 8.551 8.661 166,768 +0.03(+0.38%)
Dec 21, 2005 8.551 8.769 8.551 8.628 43,504 +0.02(+0.26%)
Dec 20, 2005 8.716 8.716 8.551 8.606 157,704 -0.12(-1.39%)
Dec 19, 2005 8.551 8.727 8.504 8.727 279,155 +0.18(+2.06%)
Dec 16, 2005 8.229 8.551 8.229 8.551 195,771 +0.31(+3.75%)
Dec 15, 2005 8.207 8.324 8.103 8.242 119,637 +0.15(+1.88%)
Dec 14, 2005 7.834 8.275 7.834 8.090 239,275 +0.32(+4.06%)
Dec 13, 2005 7.774 7.774 7.774 7.774 50,755 +0.04(+0.48%)
Dec 12, 2005 7.834 7.834 7.737 7.737 30,815 -0.07(-0.88%)
Dec 09, 2005 7.690 7.812 7.648 7.805 36,253 +0.28(+3.69%)
Dec 08, 2005 7.655 7.695 7.507 7.527 52,568 -0.14(-1.84%)
Dec 07, 2005 7.699 7.699 7.668 7.668 43,504 -0.04(-0.49%)
Dec 06, 2005 7.575 7.772 7.556 7.706 88,822 +0.13(+1.75%)
Dec 05, 2005 7.558 7.659 7.558 7.573 27,190 -0.04(-0.52%)
Dec 02, 2005 7.613 7.613 7.613 7.613 0 +0.00(+0.00%)
Dec 01, 2005 7.615 7.615 7.613 7.613 10,876 +0.03(+0.44%)
Nov 30, 2005 7.370 7.778 7.370 7.580 38,066 +0.02(+0.23%)
Nov 29, 2005 7.580 7.580 7.503 7.562 10,876 -0.02(-0.23%)
Nov 28, 2005 7.723 7.809 7.580 7.580 34,441 -0.10(-1.29%)
Nov 25, 2005 7.681 7.681 7.679 7.679 5,438 +0.00(+0.00%)
Nov 23, 2005 7.798 7.801 7.589 7.679 97,885 -0.06(-0.71%)
Nov 22, 2005 7.836 7.836 7.723 7.734 16,314 -0.06(-0.79%)
Nov 21, 2005 7.668 7.818 7.668 7.796 50,755 +0.19(+2.49%)
Nov 18, 2005 7.692 7.692 7.591 7.606 32,628 -0.23(-2.87%)
Nov 17, 2005 7.935 7.979 7.831 7.831 27,190 -0.00(-0.03%)
Nov 16, 2005 7.831 7.834 7.831 7.834 3,625 -0.02(-0.31%)
Nov 15, 2005 7.889 7.906 7.463 7.858 59,818 +0.02(+0.31%)
Nov 14, 2005 7.781 7.834 7.767 7.834 72,507 +0.13(+1.66%)
Nov 11, 2005 7.723 7.741 7.695 7.706 45,317 +0.01(+0.14%)
Nov 10, 2005 7.668 7.695 7.646 7.695 10,876 +0.12(+1.57%)
Nov 09, 2005 7.549 7.668 7.503 7.575 77,945 +0.08(+1.09%)
Nov 08, 2005 7.485 7.494 7.342 7.494 45,317 +0.17(+2.32%)
Nov 07, 2005 7.086 7.370 7.086 7.324 105,136 +0.08(+1.10%)
Nov 04, 2005 6.964 7.244 6.964 7.244 30,815 +0.18(+2.56%)
Nov 03, 2005 7.189 7.282 6.991 7.064 56,193 -0.21(-2.94%)
Nov 02, 2005 7.335 7.346 7.024 7.278 181,269 -0.20(-2.71%)
Nov 01, 2005 7.476 7.483 7.476 7.481 9,063 -0.14(-1.82%)
Oct 31, 2005 7.622 7.622 7.593 7.620 21,752 -0.01(-0.12%)
Oct 28, 2005 7.639 7.639 7.503 7.628 32,628 +0.27(+3.63%)
Oct 27, 2005 7.723 7.723 7.361 7.361 18,126 -0.31(-4.06%)
Oct 26, 2005 7.556 7.673 7.556 7.673 34,441 +0.10(+1.34%)
Oct 25, 2005 7.267 7.571 7.267 7.571 7,250 +0.00(+0.06%)
Oct 24, 2005 7.564 7.569 7.372 7.567 45,317 +0.07(+0.88%)
Oct 21, 2005 7.553 7.582 7.450 7.500 48,942 -0.07(-0.90%)
Oct 20, 2005 7.567 7.569 7.567 7.569 7,250 +0.12(+1.66%)
Oct 19, 2005 7.372 7.445 7.372 7.445 10,876 -0.03(-0.44%)
Oct 18, 2005 7.531 7.626 7.478 7.478 38,066 -0.05(-0.65%)
Oct 17, 2005 7.291 7.620 7.052 7.527 41,692 +0.19(+2.52%)
Oct 14, 2005 7.211 7.353 7.209 7.342 12,688 +0.14(+1.99%)
Oct 13, 2005 7.286 7.286 7.194 7.198 18,126 -0.18(-2.39%)
Oct 12, 2005 7.547 7.547 7.326 7.375 14,501 -0.22(-2.85%)
Oct 11, 2005 7.697 7.721 7.520 7.591 58,006 -0.08(-1.01%)
Oct 10, 2005 7.633 7.708 7.611 7.668 36,253 -0.06(-0.83%)
Oct 07, 2005 7.593 7.732 7.154 7.732 88,822 +0.30(+4.07%)
Oct 06, 2005 7.865 7.865 7.311 7.430 58,006 -0.24(-3.16%)
Oct 05, 2005 7.825 7.825 7.673 7.673 32,628 -0.25(-3.17%)
Oct 04, 2005 7.889 8.010 7.765 7.924 34,441 +0.09(+1.13%)
Oct 03, 2005 8.072 8.072 7.776 7.836 41,692 +0.11(+1.46%)
Sep 30, 2005 7.812 7.849 7.690 7.723 61,631 -0.06(-0.71%)
Sep 29, 2005 7.790 7.790 7.778 7.778 10,876 +0.06(+0.71%)
Sep 28, 2005 7.723 7.723 7.686 7.723 179,456 -0.01(-0.14%)
Sep 27, 2005 7.726 7.765 7.673 7.734 45,317 -0.07(-0.85%)
Sep 26, 2005 8.021 8.021 7.723 7.801 222,961 +0.00(+0.03%)
Sep 23, 2005 7.251 7.900 7.244 7.798 396,980 +0.71(+10.06%)
Sep 22, 2005 7.094 7.094 7.086 7.086 3,625 -0.12(-1.65%)
Sep 21, 2005 7.236 7.242 7.205 7.205 14,501 -0.10(-1.36%)
Sep 20, 2005 7.264 7.304 7.260 7.304 14,501 -0.06(-0.78%)
Sep 19, 2005 7.295 7.465 6.960 7.361 143,203 +0.08(+1.06%)
Sep 16, 2005 6.951 7.392 6.951 7.284 735,954 +0.33(+4.69%)
Sep 15, 2005 7.061 7.083 6.958 6.958 74,320 -0.13(-1.78%)
Sep 14, 2005 7.205 7.205 7.066 7.083 23,565 -0.06(-0.80%)
Sep 13, 2005 6.966 7.225 6.966 7.141 30,815 +0.08(+1.13%)
Sep 12, 2005 7.295 7.295 7.061 7.061 67,069 -0.15(-2.11%)
Sep 09, 2005 7.282 7.282 7.061 7.214 77,945 -0.04(-0.52%)
Sep 08, 2005 7.264 7.264 7.119 7.251 29,003 -0.02(-0.33%)
Sep 07, 2005 7.187 7.278 6.997 7.275 65,257 +0.27(+3.84%)
Sep 06, 2005 7.214 7.227 6.880 7.006 335,348 -0.29(-3.96%)
Sep 02, 2005 7.200 7.403 7.066 7.295 141,390 -0.06(-0.78%)
Sep 01, 2005 7.481 7.487 7.187 7.353 110,574 -0.17(-2.32%)
Aug 31, 2005 7.547 7.589 7.476 7.527 56,193 +0.02(+0.32%)
Aug 30, 2005 7.613 7.613 7.503 7.503 30,815 -0.14(-1.79%)
Aug 29, 2005 7.639 7.714 7.639 7.639 23,565 -0.03(-0.40%)
Aug 26, 2005 7.650 7.670 7.650 7.670 23,565 -0.03(-0.40%)
Aug 25, 2005 7.748 7.772 7.631 7.701 41,692 -0.15(-1.97%)
Aug 24, 2005 7.935 7.935 7.774 7.856 23,565 -0.09(-1.19%)
Aug 23, 2005 7.951 7.951 7.951 7.951 7,250 +0.19(+2.50%)
Aug 22, 2005 7.728 7.761 7.525 7.756 101,510 +0.11(+1.50%)
Aug 19, 2005 7.726 7.847 7.503 7.642 268,279 -0.14(-1.84%)
Aug 18, 2005 7.812 7.812 7.785 7.785 3,625 +0.01(+0.11%)
Aug 17, 2005 7.895 7.951 7.774 7.776 161,329 -0.30(-3.72%)
Aug 16, 2005 7.973 8.083 7.973 8.076 163,142 +0.09(+1.08%)
Aug 15, 2005 7.794 8.017 7.794 7.990 63,444 +0.20(+2.52%)
Aug 12, 2005 7.778 7.794 7.776 7.794 56,193 -0.04(-0.51%)
Aug 11, 2005 7.774 7.964 7.774 7.834 270,091 -0.02(-0.28%)
Aug 10, 2005 7.977 7.977 7.778 7.856 193,958 -0.21(-2.63%)
Aug 09, 2005 8.057 8.090 7.999 8.068 101,510 -0.06(-0.79%)
Aug 08, 2005 8.041 8.184 7.792 8.132 61,631 -0.06(-0.78%)
Aug 05, 2005 7.845 8.319 7.845 8.196 152,266 +0.22(+2.74%)
Aug 04, 2005 7.955 8.162 7.862 7.977 297,282 -0.14(-1.71%)
Aug 03, 2005 8.169 8.288 7.957 8.116 125,076 -0.01(-0.16%)
Aug 02, 2005 8.299 8.343 8.079 8.129 270,091 -0.21(-2.54%)
Aug 01, 2005 8.385 8.730 8.260 8.341 456,799 -0.32(-3.67%)
Jul 29, 2005 8.915 8.924 8.407 8.659 206,647 -0.17(-1.90%)
Jul 28, 2005 7.944 8.937 7.922 8.827 1,203,630 +0.89(+11.23%)
Jul 27, 2005 8.165 8.165 7.807 7.935 130,514 +0.09(+1.15%)
Jul 26, 2005 7.481 8.165 7.269 7.845 473,113 +0.41(+5.52%)
Jul 25, 2005 7.297 7.498 7.267 7.434 366,164 -0.14(-1.84%)
Jul 22, 2005 7.286 7.609 7.194 7.573 208,460 +0.04(+0.59%)
Jul 21, 2005 7.531 7.573 7.458 7.529 23,565 +0.00(+0.03%)
Jul 20, 2005 7.395 7.633 7.395 7.527 246,526 -0.05(-0.67%)
Jul 19, 2005 7.655 7.655 7.560 7.578 59,818 -0.00(-0.03%)
Jul 18, 2005 7.717 7.873 7.289 7.580 737,767 -0.14(-1.77%)
Jul 15, 2005 7.569 7.831 7.569 7.717 600,002 +0.17(+2.19%)
Jul 14, 2005 7.282 7.644 7.282 7.551 114,199 -0.11(-1.47%)
Jul 13, 2005 7.348 7.920 7.348 7.664 922,662 +0.35(+4.77%)
Jul 12, 2005 6.951 7.315 6.788 7.315 1,183,690 +0.25(+3.59%)
Jul 11, 2005 6.929 7.061 6.805 7.061 603,627 +0.06(+0.82%)
Jul 08, 2005 7.282 7.282 6.958 7.004 52,568 -0.01(-0.09%)
Jul 07, 2005 7.264 7.264 7.008 7.011 85,196 -0.21(-2.93%)
Jul 06, 2005 6.953 7.233 6.953 7.222 50,755 +0.25(+3.61%)
Jul 05, 2005 6.620 7.114 6.620 6.971 396,980 -0.08(-1.19%)
Jul 01, 2005 7.039 7.328 6.933 7.055 103,323 -0.07(-0.99%)
Jun 30, 2005 7.392 7.392 7.090 7.125 125,076 +0.14(+2.05%)
Jun 29, 2005 7.306 7.417 6.982 6.982 306,345 -0.41(-5.55%)
Jun 28, 2005 6.801 7.392 6.761 7.392 433,234 +0.52(+7.61%)
Jun 27, 2005 7.776 7.847 6.710 6.869 1,045,925 -1.10(-13.84%)
Jun 24, 2005 8.277 8.491 7.836 7.973 175,831 -0.51(-6.03%)
Jun 23, 2005 8.538 8.538 8.273 8.485 85,196 +0.09(+1.13%)
Jun 22, 2005 8.434 8.496 8.390 8.390 25,377 -0.17(-2.01%)
Jun 21, 2005 8.297 8.573 8.114 8.562 168,580 +0.13(+1.49%)
Jun 20, 2005 8.359 8.436 8.189 8.436 175,831 +0.27(+3.32%)
Jun 17, 2005 8.279 8.279 7.895 8.165 106,949 -0.21(-2.53%)
Jun 16, 2005 8.491 8.491 8.308 8.376 76,133 -0.06(-0.68%)
Jun 15, 2005 8.387 8.469 8.310 8.434 76,133 +0.23(+2.82%)
Jun 14, 2005 8.107 8.385 8.107 8.202 126,888 +0.04(+0.46%)
Jun 13, 2005 8.184 8.224 8.012 8.165 108,761 +0.16(+2.04%)
Jun 10, 2005 8.081 8.081 8.001 8.001 25,377 -0.11(-1.31%)
Jun 09, 2005 7.900 8.220 7.900 8.107 65,257 +0.13(+1.60%)
Jun 08, 2005 7.999 8.114 7.955 7.979 63,444 -0.02(-0.30%)
Jun 07, 2005 8.209 8.209 7.911 8.004 195,771 -0.05(-0.63%)
Jun 06, 2005 8.357 8.357 7.999 8.054 667,072 -0.04(-0.46%)
Jun 03, 2005 8.540 8.540 7.732 8.092 529,307 -0.27(-3.22%)
Jun 02, 2005 8.496 8.496 8.237 8.361 433,234 +0.02(+0.21%)
Jun 01, 2005 8.244 8.529 8.244 8.343 641,694 +0.10(+1.20%)
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.