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

V S E Cp (NQ: VSEC )

77.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 31, 2007 25.37 26.69 25.37 26.16 143,050 +0.64(+2.52%)
Oct 30, 2007 26.55 26.55 25.37 25.52 60,833 -0.30(-1.15%)
Oct 29, 2007 25.49 26.07 25.40 25.81 73,566 +0.45(+1.76%)
Oct 26, 2007 25.49 25.98 24.29 25.37 48,058 -0.04(-0.16%)
Oct 25, 2007 25.39 25.81 25.36 25.41 62,574 -0.11(-0.42%)
Oct 24, 2007 24.21 25.68 24.18 25.51 65,511 +0.62(+2.50%)
Oct 23, 2007 24.21 25.62 24.21 24.89 113,381 +0.47(+1.92%)
Oct 22, 2007 23.86 24.97 22.66 24.42 318,650 -1.99(-7.53%)
Oct 19, 2007 27.22 27.80 25.78 26.41 185,916 -0.68(-2.51%)
Oct 18, 2007 26.30 27.09 26.30 27.09 43,244 +0.26(+0.99%)
Oct 17, 2007 26.70 27.14 26.34 26.83 98,108 +0.39(+1.49%)
Oct 16, 2007 27.28 27.28 26.08 26.43 129,613 -0.78(-2.87%)
Oct 15, 2007 26.80 27.40 26.52 27.22 151,628 +1.10(+4.22%)
Oct 12, 2007 24.95 26.31 24.49 26.11 179,271 +0.93(+3.68%)
Oct 11, 2007 26.96 27.78 24.33 25.19 533,464 -1.24(-4.71%)
Oct 10, 2007 25.58 27.26 25.58 26.43 502,161 +1.31(+5.22%)
Oct 09, 2007 22.90 25.33 22.90 25.12 347,473 +2.60(+11.54%)
Oct 08, 2007 20.83 22.61 20.66 22.52 189,893 +1.54(+7.36%)
Oct 05, 2007 21.06 21.17 20.36 20.98 81,677 -0.00(-0.02%)
Oct 04, 2007 20.94 21.18 20.54 20.98 27,010 -0.04(-0.21%)
Oct 03, 2007 20.74 21.17 20.34 21.02 70,551 +0.16(+0.78%)
Oct 02, 2007 21.46 21.76 20.81 20.86 98,858 -0.90(-4.16%)
Oct 01, 2007 21.04 21.95 20.34 21.77 102,933 +0.90(+4.34%)
Sep 28, 2007 21.19 21.33 20.37 20.86 90,683 -0.62(-2.88%)
Sep 27, 2007 22.05 22.05 21.22 21.48 60,359 -0.53(-2.39%)
Sep 26, 2007 22.19 22.19 21.46 22.00 77,223 -0.17(-0.76%)
Sep 25, 2007 22.48 22.48 21.41 22.17 114,367 -0.11(-0.50%)
Sep 24, 2007 21.84 22.69 21.61 22.28 179,903 +0.83(+3.85%)
Sep 21, 2007 20.76 21.96 20.76 21.46 334,945 +0.15(+0.68%)
Sep 20, 2007 20.12 21.31 20.12 21.31 142,782 +1.20(+5.97%)
Sep 19, 2007 20.25 20.39 18.97 20.11 92,471 +0.12(+0.62%)
Sep 18, 2007 18.70 19.99 18.42 19.99 75,299 +1.02(+5.37%)
Sep 17, 2007 19.46 19.58 18.42 18.97 44,839 -0.70(-3.55%)
Sep 14, 2007 19.43 19.86 19.04 19.67 58,050 -0.22(-1.11%)
Sep 13, 2007 19.99 20.12 19.64 19.89 51,634 +0.03(+0.16%)
Sep 12, 2007 19.41 20.05 19.40 19.86 158,350 +0.44(+2.27%)
Sep 11, 2007 18.51 19.60 18.40 19.41 113,070 +0.71(+3.80%)
Sep 10, 2007 18.09 19.09 17.65 18.70 126,095 +0.46(+2.52%)
Sep 07, 2007 18.78 18.98 18.20 18.25 89,126 -1.06(-5.51%)
Sep 06, 2007 19.41 19.52 18.58 19.31 131,410 -0.06(-0.32%)
Sep 05, 2007 18.40 19.41 18.09 19.37 171,248 +0.54(+2.88%)
Sep 04, 2007 18.65 18.88 17.41 18.83 134,191 -0.34(-1.75%)
Aug 31, 2007 18.97 19.19 18.62 19.16 73,597 +0.44(+2.36%)
Aug 30, 2007 18.23 18.97 18.23 18.72 68,208 +0.01(+0.05%)
Aug 29, 2007 17.92 18.84 17.91 18.71 89,396 +0.35(+1.92%)
Aug 28, 2007 19.40 19.40 18.16 18.36 104,461 -0.90(-4.67%)
Aug 27, 2007 19.29 19.57 19.11 19.26 176,855 -0.03(-0.16%)
Aug 24, 2007 19.41 19.52 19.19 19.29 101,186 -0.09(-0.48%)
Aug 23, 2007 19.62 19.69 19.08 19.38 179,767 +0.49(+2.62%)
Aug 22, 2007 18.12 19.30 18.09 18.89 260,889 +1.02(+5.73%)
Aug 21, 2007 16.84 18.29 16.07 17.87 184,452 +0.69(+4.01%)
Aug 20, 2007 15.68 17.51 15.66 17.18 222,531 +1.62(+10.44%)
Aug 17, 2007 16.33 16.90 15.23 15.55 225,770 -0.71(-4.37%)
Aug 16, 2007 15.90 16.26 14.77 16.26 256,454 -0.02(-0.14%)
Aug 15, 2007 17.10 17.10 16.16 16.29 150,948 -0.83(-4.85%)
Aug 14, 2007 17.68 17.76 17.01 17.12 140,974 -0.90(-5.00%)
Aug 13, 2007 16.99 18.32 16.99 18.02 327,792 +1.46(+8.82%)
Aug 10, 2007 16.00 16.82 15.31 16.56 503,777 -0.30(-1.75%)
Aug 09, 2007 20.54 20.54 16.79 16.85 592,514 -4.32(-20.42%)
Aug 08, 2007 22.35 22.35 20.93 21.17 299,399 -0.93(-4.21%)
Aug 07, 2007 21.67 22.30 21.65 22.11 234,565 +0.07(+0.32%)
Aug 06, 2007 22.28 22.93 21.44 22.04 272,457 -0.24(-1.07%)
Aug 03, 2007 22.29 23.48 21.88 22.27 307,211 -1.20(-5.10%)
Aug 02, 2007 22.72 23.60 22.68 23.47 216,253 +0.97(+4.29%)
Aug 01, 2007 22.06 22.69 22.02 22.50 233,924 +0.82(+3.76%)
Jul 31, 2007 21.96 22.82 21.27 21.69 222,755 -0.05(-0.24%)
Jul 30, 2007 24.32 24.32 21.23 21.74 583,025 -2.97(-12.02%)
Jul 27, 2007 24.32 25.05 24.11 24.71 307,266 +0.62(+2.56%)
Jul 26, 2007 23.80 24.26 23.10 24.09 275,713 +0.46(+1.96%)
Jul 25, 2007 23.16 24.61 23.02 23.63 316,603 +0.66(+2.88%)
Jul 24, 2007 23.45 24.26 22.72 22.97 375,132 -0.08(-0.34%)
Jul 23, 2007 21.98 23.16 21.68 23.05 241,897 +1.06(+4.84%)
Jul 20, 2007 21.42 21.98 21.39 21.98 154,126 +0.57(+2.66%)
Jul 19, 2007 21.40 21.60 21.08 21.41 137,452 +0.09(+0.41%)
Jul 18, 2007 20.87 21.32 20.67 21.32 86,722 +0.25(+1.19%)
Jul 17, 2007 20.83 21.31 20.46 21.07 118,705 +0.25(+1.19%)
Jul 16, 2007 21.17 21.39 20.71 20.83 155,741 -0.17(-0.80%)
Jul 13, 2007 21.33 21.44 20.24 20.99 196,665 -0.25(-1.16%)
Jul 12, 2007 20.94 21.46 20.63 21.24 257,381 +0.51(+2.44%)
Jul 11, 2007 19.85 20.73 19.77 20.73 295,046 +0.97(+4.91%)
Jul 10, 2007 18.95 19.86 18.69 19.76 151,880 +0.79(+4.16%)
Jul 09, 2007 18.97 19.41 18.45 18.97 302,733 +0.12(+0.63%)
Jul 06, 2007 17.31 18.92 17.26 18.85 308,261 +1.68(+9.79%)
Jul 05, 2007 18.19 18.19 16.72 17.17 120,740 +0.12(+0.70%)
Jul 03, 2007 18.04 18.36 16.89 17.05 91,839 -0.69(-3.90%)
Jul 02, 2007 16.22 17.76 16.22 17.75 209,116 +1.52(+9.38%)
Jun 29, 2007 15.22 16.30 14.86 16.22 99,384 +0.67(+4.30%)
Jun 28, 2007 16.11 16.13 15.30 15.56 275,589 -0.33(-2.07%)
Jun 27, 2007 15.97 16.16 15.21 15.88 134,744 -0.26(-1.59%)
Jun 26, 2007 16.44 16.76 15.89 16.14 102,149 -0.40(-2.44%)
Jun 25, 2007 17.11 17.25 16.44 16.54 154,384 -0.54(-3.16%)
Jun 22, 2007 16.55 17.15 16.55 17.08 47,498 +0.26(+1.55%)
Jun 21, 2007 17.19 17.21 16.75 16.82 63,716 -0.35(-2.06%)
Jun 20, 2007 16.91 17.18 16.80 17.18 112,864 +0.26(+1.57%)
Jun 19, 2007 16.88 17.07 16.80 16.91 75,243 +0.15(+0.88%)
Jun 18, 2007 16.60 16.80 16.40 16.76 92,467 +0.55(+3.39%)
Jun 15, 2007 16.51 16.84 15.69 16.22 126,916 -0.14(-0.88%)
Jun 14, 2007 16.30 16.49 15.66 16.36 122,836 +0.08(+0.47%)
Jun 13, 2007 16.25 16.28 16.07 16.28 57,112 +0.21(+1.30%)
Jun 12, 2007 15.96 16.13 15.50 16.07 82,948 +0.11(+0.70%)
Jun 11, 2007 15.89 15.96 15.63 15.96 444,206 +0.19(+1.23%)
Jun 08, 2007 15.49 15.85 15.49 15.77 166,804 +0.07(+0.48%)
Jun 07, 2007 15.91 15.91 15.63 15.69 172,243 -0.17(-1.08%)
Jun 06, 2007 15.66 15.94 15.46 15.86 672,655 +0.22(+1.40%)
Jun 05, 2007 15.43 15.69 15.22 15.64 476,842 +0.40(+2.62%)
Jun 04, 2007 15.43 15.50 15.06 15.24 910,169 +0.40(+2.67%)
Jun 01, 2007 15.00 15.00 14.78 14.85 204,878 -0.01(-0.06%)
May 31, 2007 14.78 15.00 14.28 14.86 487,720 +0.62(+4.35%)
May 30, 2007 14.01 14.54 13.68 14.24 320,916 +0.22(+1.61%)
May 29, 2007 13.21 14.09 13.04 14.01 1,073,347 +1.15(+8.94%)
May 25, 2007 13.02 13.02 12.58 12.86 126,916 +0.07(+0.52%)
May 24, 2007 13.35 13.35 12.80 12.80 181,308 -0.48(-3.62%)
May 23, 2007 13.15 13.28 13.15 13.28 489,533 +0.15(+1.14%)
May 22, 2007 12.01 13.23 12.00 13.13 255,645 +0.45(+3.57%)
May 21, 2007 12.17 12.67 12.02 12.67 226,635 +0.65(+5.37%)
May 18, 2007 12.20 12.20 11.87 12.03 76,149 -0.17(-1.39%)
May 17, 2007 12.55 12.55 12.20 12.20 128,729 -0.31(-2.45%)
May 16, 2007 12.58 12.69 12.41 12.50 523,982 -0.05(-0.39%)
May 15, 2007 12.20 12.55 12.14 12.55 270,150 +0.39(+3.25%)
May 14, 2007 11.90 12.16 11.73 12.16 268,336 +0.34(+2.88%)
May 11, 2007 10.81 11.82 10.74 11.82 168,617 +0.50(+4.42%)
May 10, 2007 11.13 11.36 11.00 11.32 440,580 +0.29(+2.60%)
May 09, 2007 11.78 11.78 11.00 11.03 558,430 -0.72(-6.10%)
May 08, 2007 11.91 12.00 11.70 11.75 217,570 -0.30(-2.49%)
May 07, 2007 12.18 12.28 12.05 12.05 328,168 -0.05(-0.42%)
May 04, 2007 12.13 12.18 11.94 12.10 217,570 +0.12(+1.03%)
May 03, 2007 12.00 12.13 11.78 11.98 266,523 +0.24(+2.03%)
May 02, 2007 11.13 11.98 11.03 11.74 901,104 +0.78(+7.13%)
May 01, 2007 10.81 11.13 10.69 10.96 317,290 +0.07(+0.63%)
Apr 30, 2007 11.08 11.66 10.81 10.89 326,355 -0.04(-0.34%)
Apr 27, 2007 10.09 11.96 10.09 10.93 1,022,581 +0.82(+8.12%)
Apr 26, 2007 10.15 10.15 10.10 10.10 10,878 -0.04(-0.43%)
Apr 25, 2007 10.22 10.22 10.15 10.15 7,252 +0.04(+0.35%)
Apr 24, 2007 10.15 10.15 10.11 10.11 14,504 -0.04(-0.35%)
Apr 23, 2007 10.23 10.23 10.10 10.15 72,523 +0.03(+0.28%)
Apr 20, 2007 10.22 10.22 10.12 10.12 34,448 +0.03(+0.31%)
Apr 19, 2007 10.17 10.17 10.09 10.09 10,878 +0.02(+0.20%)
Apr 18, 2007 9.994 10.24 9.994 10.07 63,458 +0.03(+0.33%)
Apr 17, 2007 9.928 10.04 9.928 10.04 12,691 +0.06(+0.57%)
Apr 16, 2007 9.634 9.979 9.608 9.979 132,355 +0.35(+3.62%)
Apr 13, 2007 9.634 9.634 9.628 9.630 14,504 +0.08(+0.83%)
Apr 12, 2007 9.387 9.551 9.387 9.551 54,392 +0.11(+1.12%)
Apr 11, 2007 9.356 9.447 9.345 9.445 39,887 +0.09(+0.97%)
Apr 10, 2007 9.442 9.447 9.354 9.354 25,383 -0.09(-0.93%)
Apr 09, 2007 9.398 9.442 9.398 9.442 21,757 +0.02(+0.23%)
Apr 05, 2007 9.323 9.440 9.235 9.420 39,887 +0.10(+1.07%)
Apr 04, 2007 9.266 9.407 9.266 9.321 68,897 -0.10(-1.03%)
Apr 03, 2007 9.374 9.418 9.220 9.418 87,028 +0.23(+2.47%)
Apr 02, 2007 9.189 9.275 8.838 9.191 56,205 +0.11(+1.21%)
Mar 30, 2007 9.087 9.101 9.032 9.081 70,710 +0.02(+0.17%)
Mar 29, 2007 9.089 9.089 9.023 9.065 39,887 -0.02(-0.27%)
Mar 28, 2007 9.089 9.089 9.089 9.089 0 +0.00(+0.00%)
Mar 27, 2007 9.045 9.089 9.023 9.089 36,261 +0.04(+0.49%)
Mar 26, 2007 9.087 9.176 9.023 9.045 192,187 -0.15(-1.58%)
Mar 23, 2007 9.191 9.191 9.191 9.191 0 +0.00(+0.00%)
Mar 22, 2007 9.173 9.191 9.173 9.191 5,439 -0.08(-0.81%)
Mar 21, 2007 9.266 9.266 9.266 9.266 25,383 -0.08(-0.87%)
Mar 20, 2007 9.350 9.623 9.348 9.348 101,532 +0.00(+0.05%)
Mar 19, 2007 9.310 9.387 9.290 9.343 59,831 +0.19(+2.07%)
Mar 16, 2007 9.153 9.153 9.153 9.153 3,626 +0.06(+0.63%)
Mar 15, 2007 8.900 9.116 8.900 9.096 61,644 -0.04(-0.46%)
Mar 14, 2007 9.156 9.255 9.048 9.138 119,663 -0.13(-1.38%)
Mar 13, 2007 9.268 9.376 9.200 9.266 143,233 -0.09(-0.94%)
Mar 12, 2007 9.266 9.354 9.264 9.354 106,972 +0.09(+0.95%)
Mar 09, 2007 9.266 9.363 9.228 9.266 99,719 -0.00(-0.05%)
Mar 08, 2007 9.262 9.321 9.259 9.270 101,532 +0.08(+0.82%)
Mar 07, 2007 9.023 9.195 8.900 9.195 21,757 +0.22(+2.41%)
Mar 06, 2007 8.862 8.990 8.798 8.979 134,168 +0.05(+0.59%)
Mar 05, 2007 9.045 9.045 8.736 8.926 130,542 -0.22(-2.41%)
Mar 02, 2007 8.642 9.299 8.642 9.147 81,588 -0.12(-1.29%)
Mar 01, 2007 9.266 9.266 9.134 9.266 79,775 +0.00(+0.00%)
Feb 28, 2007 9.308 9.308 9.045 9.266 152,299 -0.04(-0.47%)
Feb 27, 2007 9.456 9.564 9.048 9.310 210,318 -0.38(-3.87%)
Feb 26, 2007 9.652 9.873 9.458 9.685 310,037 +0.07(+0.69%)
Feb 23, 2007 9.811 9.906 9.451 9.619 291,907 -0.31(-3.11%)
Feb 22, 2007 10.04 10.33 9.295 9.928 1,071,534 +1.09(+12.30%)
Feb 21, 2007 8.800 8.931 8.800 8.840 155,925 -0.03(-0.35%)
Feb 20, 2007 8.999 9.001 8.825 8.871 81,588 -0.11(-1.23%)
Feb 16, 2007 8.984 8.984 8.981 8.981 14,504 -0.06(-0.71%)
Feb 15, 2007 8.968 9.045 8.968 9.045 54,392 +0.08(+0.86%)
Feb 14, 2007 8.968 8.968 8.913 8.968 16,317 +0.06(+0.62%)
Feb 13, 2007 8.838 8.913 8.825 8.913 19,943 +0.09(+0.97%)
Feb 12, 2007 8.730 8.847 8.730 8.827 126,916 +0.01(+0.08%)
Feb 09, 2007 8.820 8.827 8.820 8.820 5,439 -0.02(-0.17%)
Feb 08, 2007 9.012 9.012 8.834 8.836 14,504 +0.00(+0.03%)
Feb 07, 2007 8.754 9.012 8.754 8.834 72,523 -0.01(-0.12%)
Feb 06, 2007 8.717 8.902 8.717 8.845 39,887 -0.06(-0.64%)
Feb 05, 2007 8.825 8.902 8.825 8.902 14,504 +0.08(+0.87%)
Feb 02, 2007 8.849 8.849 8.809 8.825 32,635 +0.06(+0.63%)
Feb 01, 2007 8.688 8.770 8.688 8.770 58,018 +0.02(+0.25%)
Jan 31, 2007 8.670 8.759 8.670 8.748 88,841 +0.08(+0.89%)
Jan 30, 2007 8.584 8.670 8.514 8.670 128,729 +0.08(+0.92%)
Jan 29, 2007 8.525 8.666 8.525 8.591 36,261 -0.01(-0.15%)
Jan 26, 2007 8.902 8.902 8.527 8.604 77,962 -0.22(-2.52%)
Jan 25, 2007 8.825 8.913 8.723 8.827 226,635 +0.06(+0.73%)
Jan 24, 2007 8.787 8.787 8.478 8.763 67,084 +0.21(+2.50%)
Jan 23, 2007 8.359 8.571 8.297 8.549 164,990 +0.19(+2.30%)
Jan 22, 2007 8.353 8.357 8.178 8.357 21,757 +0.11(+1.31%)
Jan 19, 2007 8.361 8.361 7.887 8.249 70,710 +0.17(+2.07%)
Jan 18, 2007 8.086 8.207 8.024 8.081 81,588 -0.04(-0.49%)
Jan 17, 2007 8.344 8.344 8.117 8.121 79,775 -0.06(-0.78%)
Jan 16, 2007 8.377 8.383 8.185 8.185 90,654 -0.09(-1.12%)
Jan 12, 2007 8.136 8.335 8.130 8.278 56,205 +0.19(+2.40%)
Jan 11, 2007 8.236 8.273 7.940 8.083 108,785 +0.04(+0.52%)
Jan 10, 2007 7.922 8.042 7.821 8.042 161,364 +0.31(+4.05%)
Jan 09, 2007 7.722 7.942 7.722 7.728 246,579 +0.02(+0.29%)
Jan 08, 2007 7.722 7.741 7.631 7.706 59,831 -0.02(-0.26%)
Jan 05, 2007 7.715 7.929 7.501 7.726 456,898 +0.11(+1.42%)
Jan 04, 2007 7.501 7.666 7.435 7.618 1,252,843 +0.19(+2.55%)
Jan 03, 2007 7.700 7.700 7.349 7.428 446,019 -0.05(-0.68%)
Dec 29, 2006 7.325 7.479 7.325 7.479 76,149 +0.18(+2.42%)
Dec 28, 2006 7.298 7.302 7.298 7.302 27,196 -0.04(-0.60%)
Dec 27, 2006 7.269 7.369 7.269 7.347 43,514 +0.01(+0.15%)
Dec 26, 2006 7.302 7.342 7.302 7.336 38,074 -0.05(-0.69%)
Dec 22, 2006 7.291 7.435 7.170 7.386 157,738 -0.11(-1.44%)
Dec 21, 2006 7.499 7.499 7.494 7.494 5,439 +0.08(+1.10%)
Dec 20, 2006 7.490 7.499 7.377 7.413 18,130 +0.15(+2.13%)
Dec 19, 2006 7.481 7.481 7.256 7.258 41,701 -0.22(-2.95%)
Dec 18, 2006 7.497 7.554 7.395 7.479 39,887 +0.09(+1.19%)
Dec 15, 2006 7.391 7.391 7.194 7.391 417,010 -0.08(-1.03%)
Dec 14, 2006 7.428 7.682 7.351 7.468 101,532 -0.01(-0.18%)
Dec 13, 2006 7.675 7.887 7.452 7.481 105,159 -0.07(-0.91%)
Dec 12, 2006 7.614 7.653 7.404 7.550 126,916 -0.07(-0.96%)
Dec 11, 2006 7.622 7.622 7.622 7.622 3,626 -0.10(-1.26%)
Dec 08, 2006 7.715 7.722 7.706 7.719 29,009 -0.02(-0.20%)
Dec 07, 2006 8.008 8.008 7.722 7.735 132,355 -0.11(-1.38%)
Dec 06, 2006 8.006 8.006 7.772 7.843 43,514 -0.10(-1.25%)
Dec 05, 2006 7.989 8.150 7.942 7.942 48,953 -0.05(-0.58%)
Dec 04, 2006 7.719 7.997 7.719 7.989 79,775 +0.32(+4.17%)
Dec 01, 2006 7.644 7.669 7.644 7.669 5,439 +0.03(+0.43%)
Nov 30, 2006 7.640 7.640 7.636 7.636 14,504 +0.02(+0.32%)
Nov 29, 2006 7.503 7.611 7.503 7.611 9,065 +0.00(+0.03%)
Nov 28, 2006 7.377 7.609 7.377 7.609 145,047 +0.04(+0.58%)
Nov 27, 2006 7.622 7.675 7.534 7.565 81,588 -0.13(-1.75%)
Nov 24, 2006 7.887 7.925 7.666 7.700 177,682 -0.19(-2.38%)
Nov 22, 2006 7.942 7.997 7.887 7.887 221,196 -0.11(-1.38%)
Nov 21, 2006 8.046 8.273 7.949 7.997 103,345 -0.05(-0.63%)
Nov 20, 2006 8.053 8.053 8.046 8.048 23,570 +0.11(+1.36%)
Nov 17, 2006 8.022 8.022 7.940 7.940 48,953 -0.08(-0.99%)
Nov 16, 2006 8.158 8.158 8.019 8.019 239,327 -0.07(-0.90%)
Nov 15, 2006 8.110 8.247 8.086 8.092 195,813 +0.01(+0.11%)
Nov 14, 2006 7.850 8.125 7.850 8.083 150,486 +0.38(+4.93%)
Nov 13, 2006 7.558 7.711 7.558 7.704 45,327 +0.04(+0.49%)
Nov 10, 2006 7.927 7.927 7.666 7.666 21,757 -0.22(-2.80%)
Nov 09, 2006 7.611 8.154 7.611 7.887 195,813 +0.27(+3.59%)
Nov 08, 2006 7.450 7.673 7.360 7.614 161,364 +0.22(+3.01%)
Nov 07, 2006 7.358 7.391 7.358 7.391 36,261 -0.06(-0.86%)
Nov 06, 2006 7.280 7.455 7.280 7.455 10,878 +0.17(+2.39%)
Nov 03, 2006 7.170 7.280 6.972 7.280 50,766 +0.04(+0.61%)
Nov 02, 2006 7.205 7.236 7.168 7.236 54,392 -0.02(-0.24%)
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.