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

V S E Cp (NQ: VSEC )

78.56 -0.51 (-0.64%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 21, 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 (%)
Jan 31, 2019 30.76 31.30 30.35 30.99 29,205 +0.23(+0.74%)
Jan 30, 2019 29.92 31.06 29.92 30.76 29,048 +1.01(+3.38%)
Jan 29, 2019 30.48 30.86 29.60 29.75 22,359 -0.66(-2.15%)
Jan 28, 2019 30.70 31.84 30.36 30.41 35,031 -0.19(-0.62%)
Jan 25, 2019 29.25 30.70 29.12 30.60 30,929 +1.72(+5.97%)
Jan 24, 2019 27.47 29.02 27.47 28.87 29,593 +1.36(+4.96%)
Jan 23, 2019 27.77 28.39 27.24 27.51 25,848 -0.06(-0.21%)
Jan 22, 2019 28.21 28.90 26.98 27.57 41,450 -0.53(-1.89%)
Jan 18, 2019 28.35 28.73 27.85 28.10 38,424 -0.14(-0.50%)
Jan 17, 2019 28.05 29.24 28.05 28.24 51,936 +0.19(+0.68%)
Jan 16, 2019 28.86 29.12 27.71 28.05 29,442 -0.93(-3.20%)
Jan 15, 2019 29.77 29.77 28.58 28.98 16,252 -0.82(-2.77%)
Jan 14, 2019 30.20 30.51 29.80 29.80 19,787 -0.63(-2.05%)
Jan 11, 2019 30.98 30.98 30.25 30.43 17,734 -0.82(-2.64%)
Jan 10, 2019 31.79 32.09 31.24 31.25 16,161 -0.77(-2.40%)
Jan 09, 2019 31.95 32.49 31.84 32.02 17,058 +0.22(+0.69%)
Jan 08, 2019 30.60 32.00 30.41 31.80 18,153 +1.51(+4.97%)
Jan 07, 2019 30.41 31.21 30.00 30.29 25,914 -0.36(-1.17%)
Jan 04, 2019 29.15 31.15 29.15 30.65 30,824 +1.67(+5.75%)
Jan 03, 2019 29.93 31.06 28.86 28.99 42,340 -0.93(-3.10%)
Jan 02, 2019 28.26 30.27 28.26 29.92 28,080 +1.58(+5.58%)
Dec 31, 2018 28.56 29.41 28.27 28.33 13,300 -0.05(-0.17%)
Dec 28, 2018 27.53 29.23 27.53 28.38 46,341 +1.08(+3.96%)
Dec 27, 2018 27.56 27.93 26.93 27.30 26,624 -0.43(-1.54%)
Dec 26, 2018 27.61 28.22 27.04 27.73 34,436 +0.26(+0.93%)
Dec 24, 2018 27.47 28.50 27.47 27.47 17,840 +0.02(+0.07%)
Dec 21, 2018 27.37 28.68 27.03 27.45 52,781 +0.08(+0.28%)
Dec 20, 2018 28.10 28.32 26.88 27.38 30,588 -0.77(-2.73%)
Dec 19, 2018 29.18 30.21 26.90 28.14 63,003 -0.92(-3.16%)
Dec 18, 2018 29.52 31.11 28.92 29.06 25,801 -0.07(-0.23%)
Dec 17, 2018 29.37 29.97 28.91 29.13 37,412 +0.04(+0.13%)
Dec 14, 2018 29.08 29.45 28.51 29.09 21,112 -0.10(-0.36%)
Dec 13, 2018 28.92 29.45 28.33 29.20 29,641 +0.28(+0.98%)
Dec 12, 2018 29.23 29.75 28.82 28.91 19,210 +0.11(+0.39%)
Dec 11, 2018 29.27 29.69 28.18 28.80 34,372 -0.27(-0.95%)
Dec 10, 2018 29.51 29.85 28.42 29.07 28,478 -0.46(-1.57%)
Dec 07, 2018 30.33 31.45 29.38 29.54 36,841 -0.73(-2.41%)
Dec 06, 2018 27.99 31.16 27.99 30.27 82,734 +3.42(+12.74%)
Dec 04, 2018 27.61 28.19 26.62 26.85 27,023 -0.94(-3.38%)
Dec 03, 2018 28.17 28.17 27.42 27.78 15,860 +0.19(+0.69%)
Nov 30, 2018 27.62 28.17 27.14 27.60 21,745 +0.18(+0.66%)
Nov 29, 2018 26.79 28.42 26.42 27.42 17,409 +0.58(+2.15%)
Nov 28, 2018 25.75 27.20 25.53 26.84 27,922 +0.99(+3.81%)
Nov 27, 2018 26.02 26.89 25.78 25.85 22,563 -0.30(-1.16%)
Nov 26, 2018 26.81 27.84 25.60 26.16 42,832 -0.56(-2.09%)
Nov 23, 2018 26.88 27.27 26.07 26.71 18,367 -0.45(-1.67%)
Nov 21, 2018 27.17 27.17 27.17 0 +0.99(+3.76%)
Nov 20, 2018 27.97 28.02 25.87 26.18 28,517 -2.03(-7.19%)
Nov 19, 2018 28.34 29.05 27.77 28.21 14,805 -0.18(-0.63%)
Nov 16, 2018 28.45 29.17 27.87 28.39 24,701 -0.31(-1.09%)
Nov 15, 2018 27.31 28.78 27.20 28.70 18,710 +1.25(+4.55%)
Nov 14, 2018 28.10 28.33 27.03 27.45 25,237 -0.42(-1.50%)
Nov 13, 2018 28.57 29.24 27.49 27.87 10,564 -0.64(-2.26%)
Nov 12, 2018 27.98 28.71 27.98 28.51 10,275 +0.51(+1.83%)
Nov 09, 2018 28.81 28.85 27.71 28.00 16,045 -0.85(-2.95%)
Nov 08, 2018 28.50 29.25 28.02 28.86 25,779 +0.26(+0.89%)
Nov 07, 2018 28.98 29.50 28.47 28.60 13,177 -0.08(-0.26%)
Nov 06, 2018 29.21 29.68 28.47 28.68 10,319 -0.55(-1.88%)
Nov 05, 2018 28.87 31.17 28.85 29.22 18,206 +0.34(+1.18%)
Nov 02, 2018 29.57 30.61 28.26 28.88 24,553 -0.46(-1.58%)
Nov 01, 2018 29.73 30.72 29.35 29.35 41,590 -0.28(-0.96%)
Oct 31, 2018 29.05 29.94 28.26 29.63 64,119 +1.71(+6.13%)
Oct 30, 2018 26.97 28.48 26.70 27.92 36,266 +0.94(+3.50%)
Oct 29, 2018 27.67 28.07 26.82 26.98 30,353 -0.24(-0.87%)
Oct 26, 2018 27.97 27.97 26.01 27.21 46,250 -0.94(-3.36%)
Oct 25, 2018 27.21 28.24 27.21 28.16 21,215 +1.18(+4.38%)
Oct 24, 2018 28.62 28.62 26.86 26.98 32,259 -1.65(-5.78%)
Oct 23, 2018 27.87 28.95 27.62 28.63 10,542 +0.31(+1.10%)
Oct 22, 2018 27.79 28.88 27.59 28.32 49,818 +0.53(+1.90%)
Oct 19, 2018 29.21 29.79 27.78 27.79 24,448 -1.44(-4.91%)
Oct 18, 2018 30.22 30.40 29.04 29.22 12,978 -0.99(-3.28%)
Oct 17, 2018 29.04 30.57 28.75 30.22 37,317 +1.08(+3.70%)
Oct 16, 2018 28.51 29.81 28.51 29.14 17,990 +0.76(+2.66%)
Oct 15, 2018 28.18 28.80 27.87 28.38 19,617 +0.27(+0.97%)
Oct 12, 2018 28.66 29.66 27.26 28.11 42,122 -0.04(-0.13%)
Oct 11, 2018 28.91 29.90 27.65 28.15 21,263 -0.82(-2.84%)
Oct 10, 2018 30.05 30.66 28.87 28.97 27,624 -1.20(-3.98%)
Oct 09, 2018 29.88 31.11 29.88 30.17 27,812 +0.25(+0.82%)
Oct 08, 2018 30.53 30.75 29.67 29.92 45,381 -0.74(-2.40%)
Oct 05, 2018 31.46 31.88 30.66 30.66 18,097 -0.77(-2.44%)
Oct 04, 2018 30.92 31.68 30.19 31.43 31,236 +0.46(+1.50%)
Oct 03, 2018 30.15 31.09 30.15 30.96 41,493 +0.95(+3.18%)
Oct 02, 2018 30.48 30.87 30.00 30.01 38,799 -0.67(-2.19%)
Oct 01, 2018 31.53 31.85 30.48 30.68 22,184 -0.62(-1.99%)
Sep 28, 2018 31.49 31.49 30.90 31.30 21,590 +0.26(+0.85%)
Sep 27, 2018 30.90 31.24 30.34 31.04 18,883 +0.26(+0.83%)
Sep 26, 2018 31.18 31.69 30.43 30.78 30,887 -0.45(-1.45%)
Sep 25, 2018 31.19 31.66 31.19 31.24 18,645 -0.18(-0.57%)
Sep 24, 2018 31.76 31.76 31.11 31.42 19,579 -0.50(-1.57%)
Sep 21, 2018 32.58 32.85 31.70 31.92 60,855 -0.68(-2.09%)
Sep 20, 2018 32.85 33.25 32.37 32.60 20,123 +0.00(+0.00%)
Sep 19, 2018 33.04 33.47 32.11 32.60 38,604 -0.44(-1.34%)
Sep 18, 2018 33.77 34.24 32.86 33.04 22,209 -0.44(-1.33%)
Sep 17, 2018 33.71 34.03 33.16 33.49 19,393 -0.31(-0.92%)
Sep 14, 2018 33.15 34.01 33.15 33.80 24,553 +0.67(+2.02%)
Sep 13, 2018 33.31 33.83 33.10 33.13 16,480 -0.37(-1.10%)
Sep 12, 2018 33.15 33.94 31.96 33.50 17,008 +0.06(+0.17%)
Sep 11, 2018 35.42 35.92 33.39 33.44 32,995 -2.19(-6.15%)
Sep 10, 2018 35.16 36.12 34.58 35.63 16,987 +0.69(+1.97%)
Sep 07, 2018 34.52 35.12 34.08 34.94 28,469 +0.33(+0.96%)
Sep 06, 2018 35.04 35.75 34.60 34.61 14,408 -0.35(-1.00%)
Sep 05, 2018 34.90 35.19 34.20 34.96 15,185 +0.06(+0.16%)
Sep 04, 2018 36.33 36.34 34.51 34.90 17,394 -1.55(-4.25%)
Aug 31, 2018 36.45 36.45 36.45 0 +0.16(+0.44%)
Aug 30, 2018 36.36 36.55 36.00 36.29 9,833 -0.14(-0.39%)
Aug 29, 2018 36.36 37.11 36.14 36.43 7,938 +0.10(+0.29%)
Aug 28, 2018 36.33 36.82 35.90 36.33 18,386 -0.01(-0.03%)
Aug 27, 2018 36.51 36.83 36.16 36.34 8,513 -0.12(-0.34%)
Aug 24, 2018 36.69 37.41 36.46 36.46 14,393 -0.22(-0.59%)
Aug 23, 2018 36.94 38.50 36.58 36.68 13,098 -0.36(-0.97%)
Aug 22, 2018 36.85 37.21 36.39 37.04 22,901 +0.06(+0.15%)
Aug 21, 2018 36.69 37.61 36.25 36.98 22,457 +0.30(+0.82%)
Aug 20, 2018 36.61 37.22 36.19 36.68 11,142 +0.18(+0.49%)
Aug 17, 2018 36.91 37.51 36.47 36.50 19,262 -0.48(-1.30%)
Aug 16, 2018 36.75 37.44 36.70 36.98 11,966 +0.48(+1.32%)
Aug 15, 2018 37.59 38.48 36.44 36.50 22,139 -1.20(-3.18%)
Aug 14, 2018 37.54 38.11 37.46 37.70 17,333 +0.21(+0.55%)
Aug 13, 2018 37.93 38.34 37.13 37.49 32,771 -0.15(-0.40%)
Aug 10, 2018 38.15 39.72 37.33 37.64 20,426 -0.62(-1.63%)
Aug 09, 2018 38.74 39.03 38.08 38.27 15,187 -0.37(-0.95%)
Aug 08, 2018 38.72 39.54 38.34 38.64 9,701 -0.20(-0.51%)
Aug 07, 2018 38.86 39.97 38.48 38.83 16,834 +0.10(+0.27%)
Aug 06, 2018 38.80 39.07 38.14 38.73 16,899 +0.07(+0.17%)
Aug 03, 2018 39.03 40.52 38.54 38.66 37,571 -0.45(-1.16%)
Aug 02, 2018 39.66 40.31 38.74 39.12 67,518 -1.06(-2.63%)
Aug 01, 2018 40.64 41.79 39.68 40.18 23,364 -0.55(-1.35%)
Jul 31, 2018 40.30 41.54 40.18 40.72 31,414 +0.52(+1.29%)
Jul 30, 2018 41.90 42.81 39.74 40.20 35,473 -2.03(-4.81%)
Jul 27, 2018 44.87 46.57 41.64 42.24 43,181 -2.65(-5.89%)
Jul 26, 2018 44.52 46.24 44.52 44.88 16,292 +0.36(+0.81%)
Jul 25, 2018 45.75 44.53 44.52 14,339 -0.01(-0.02%)
Jul 24, 2018 45.45 45.47 44.49 44.53 13,502 -0.77(-1.71%)
Jul 23, 2018 44.88 45.52 44.88 45.31 30,744 +0.40(+0.88%)
Jul 20, 2018 45.55 45.93 44.81 44.91 16,250 -0.63(-1.39%)
Jul 19, 2018 45.13 45.76 45.13 45.54 28,068 +0.21(+0.46%)
Jul 18, 2018 45.34 45.34 44.67 45.33 23,004 -0.02(-0.04%)
Jul 17, 2018 45.65 46.19 45.35 45.35 11,691 -0.40(-0.87%)
Jul 16, 2018 46.19 47.79 45.22 45.75 19,234 -0.09(-0.21%)
Jul 13, 2018 46.00 46.35 45.48 45.84 13,458 -0.38(-0.82%)
Jul 12, 2018 46.41 46.67 45.41 46.22 18,622 -0.11(-0.24%)
Jul 11, 2018 46.03 46.88 46.03 46.33 15,102 +0.18(+0.39%)
Jul 10, 2018 46.52 47.00 45.98 46.16 31,228 -0.40(-0.85%)
Jul 09, 2018 46.59 46.85 46.59 46.55 18,219 +0.12(+0.26%)
Jul 06, 2018 47.24 47.24 46.09 46.43 19,706 +0.15(+0.33%)
Jul 05, 2018 46.79 45.83 46.28 26,246 +0.28(+0.62%)
Jul 03, 2018 46.00 46.00 46.00 0 +0.26(+0.58%)
Jul 02, 2018 44.84 45.96 44.84 45.73 32,106 +0.66(+1.47%)
Jun 29, 2018 45.76 45.82 44.92 45.07 33,451 -0.44(-0.97%)
Jun 28, 2018 45.65 46.17 45.28 45.51 30,119 -0.15(-0.33%)
Jun 27, 2018 46.56 46.94 45.32 45.67 40,673 -1.32(-2.81%)
Jun 26, 2018 46.95 47.07 46.31 46.99 11,545 +0.22(+0.46%)
Jun 25, 2018 46.68 47.16 46.05 46.77 34,052 -0.33(-0.70%)
Jun 22, 2018 46.58 47.33 45.67 47.10 114,859 +0.72(+1.55%)
Jun 21, 2018 46.66 46.98 45.70 46.38 41,566 -0.28(-0.61%)
Jun 20, 2018 46.75 47.35 46.40 46.66 15,246 +0.22(+0.47%)
Jun 19, 2018 46.34 46.84 46.27 46.45 41,401 -0.17(-0.36%)
Jun 18, 2018 46.14 46.85 45.81 46.62 34,360 +0.34(+0.73%)
Jun 15, 2018 46.68 46.43 46.28 39,756 -0.15(-0.33%)
Jun 14, 2018 46.65 46.65 45.99 46.43 16,039 +0.21(+0.45%)
Jun 13, 2018 46.84 46.86 45.95 46.22 35,833 -0.35(-0.75%)
Jun 12, 2018 46.81 46.81 45.97 46.57 21,350 -0.25(-0.52%)
Jun 11, 2018 46.29 47.10 46.29 46.82 14,751 -0.35(-0.74%)
Jun 08, 2018 47.75 47.87 46.77 47.16 27,586 -0.59(-1.24%)
Jun 07, 2018 48.19 48.19 47.58 47.76 9,428 -0.33(-0.69%)
Jun 06, 2018 47.34 48.11 46.49 48.09 52,685 +0.57(+1.19%)
Jun 05, 2018 46.80 48.10 46.69 47.52 52,265 +0.27(+0.58%)
Jun 04, 2018 47.20 47.53 46.86 47.25 32,465 +0.04(+0.08%)
Jun 01, 2018 46.86 47.24 46.37 47.21 39,935 +0.60(+1.30%)
May 31, 2018 47.25 47.56 46.41 46.61 25,405 -0.73(-1.53%)
May 30, 2018 47.02 48.10 47.02 47.33 31,547 +0.44(+0.95%)
May 29, 2018 46.42 47.15 45.50 46.89 46,870 +0.21(+0.44%)
May 25, 2018 46.68 46.68 46.68 0 -0.46(-0.98%)
May 24, 2018 46.99 47.34 45.45 47.15 24,813 +0.15(+0.32%)
May 23, 2018 47.04 47.74 46.88 47.00 25,050 -0.23(-0.48%)
May 22, 2018 47.21 47.67 47.07 47.22 26,001 -0.67(-1.40%)
May 21, 2018 47.67 48.08 46.72 47.89 29,116 +0.46(+0.97%)
May 18, 2018 47.93 47.93 46.99 47.43 37,602 -0.23(-0.47%)
May 17, 2018 47.31 48.07 47.02 47.66 30,538 +0.34(+0.72%)
May 16, 2018 46.60 47.65 46.60 47.32 31,724 +0.86(+1.85%)
May 15, 2018 46.64 47.35 46.15 46.46 19,708 -0.61(-1.30%)
May 14, 2018 46.94 47.54 46.66 47.07 41,791 +0.26(+0.56%)
May 11, 2018 46.68 47.20 46.60 46.81 5,621 -0.51(-1.08%)
May 10, 2018 47.54 47.90 46.69 47.32 31,059 -0.38(-0.79%)
May 09, 2018 47.77 47.99 46.78 47.69 22,268 +0.10(+0.22%)
May 08, 2018 47.36 47.68 46.95 47.59 10,943 +0.24(+0.50%)
May 07, 2018 46.99 48.35 46.99 47.35 33,001 -0.52(-1.08%)
May 04, 2018 47.54 48.90 47.16 47.87 32,300 +0.07(+0.14%)
May 03, 2018 49.29 49.36 47.46 47.81 20,842 -1.65(-3.34%)
May 02, 2018 48.79 50.17 48.34 49.46 42,263 +0.62(+1.27%)
May 01, 2018 47.86 48.83 45.78 48.83 135,865 +0.52(+1.07%)
Apr 30, 2018 48.39 48.90 47.52 48.32 28,538 -0.73(-1.50%)
Apr 27, 2018 49.22 49.80 48.70 49.05 29,701 -0.08(-0.15%)
Apr 26, 2018 48.98 49.74 48.23 49.13 31,710 +0.23(+0.46%)
Apr 25, 2018 49.04 49.36 48.47 48.90 35,721 -0.02(-0.04%)
Apr 24, 2018 49.13 49.46 47.90 48.92 21,177 -0.08(-0.15%)
Apr 23, 2018 48.68 49.75 48.68 48.99 14,168 +0.17(+0.35%)
Apr 20, 2018 49.09 49.58 48.30 48.82 23,563 -0.47(-0.96%)
Apr 19, 2018 49.17 49.83 48.29 49.30 37,883 +0.00(+0.00%)
Apr 18, 2018 49.14 50.11 49.00 49.30 37,844 +0.19(+0.38%)
Apr 17, 2018 48.51 49.84 48.07 49.11 48,825 +0.85(+1.76%)
Apr 16, 2018 47.36 48.55 47.06 48.26 27,260 +1.16(+2.46%)
Apr 13, 2018 47.69 47.69 46.28 47.10 43,977 -0.47(-0.99%)
Apr 12, 2018 48.33 48.50 46.95 47.57 61,115 +0.21(+0.44%)
Apr 11, 2018 46.82 48.07 46.82 47.36 21,431 +0.24(+0.50%)
Apr 10, 2018 46.26 47.70 45.70 47.13 19,702 +1.54(+3.37%)
Apr 09, 2018 46.16 47.11 45.39 45.59 55,605 -0.54(-1.16%)
Apr 06, 2018 47.13 47.13 45.81 46.13 18,810 -1.30(-2.74%)
Apr 05, 2018 48.67 48.67 47.19 47.43 14,561 -1.02(-2.10%)
Apr 04, 2018 45.43 48.98 45.22 48.45 30,904 +2.26(+4.89%)
Apr 03, 2018 45.40 47.07 45.35 46.19 51,598 +0.99(+2.19%)
Apr 02, 2018 48.43 48.43 44.64 45.20 44,093 -3.52(-7.23%)
Mar 29, 2018 48.72 48.72 48.72 0 +1.51(+3.19%)
Mar 28, 2018 46.91 47.48 46.45 47.21 27,063 +1.02(+2.20%)
Mar 27, 2018 47.19 47.87 45.95 46.20 29,535 -0.78(-1.66%)
Mar 26, 2018 46.72 47.33 46.14 46.98 29,813 +0.97(+2.11%)
Mar 23, 2018 47.10 47.43 46.01 46.01 38,466 -0.68(-1.45%)
Mar 22, 2018 47.68 47.73 46.62 46.69 14,842 -1.02(-2.13%)
Mar 21, 2018 48.17 48.61 47.26 47.70 28,218 -0.70(-1.44%)
Mar 20, 2018 47.78 48.70 46.65 48.40 32,088 +0.87(+1.82%)
Mar 19, 2018 49.94 49.94 47.50 47.53 44,374 -2.39(-4.79%)
Mar 16, 2018 50.92 52.05 49.36 49.93 139,333 -1.08(-2.12%)
Mar 15, 2018 49.46 52.78 48.80 51.01 63,462 +1.61(+3.26%)
Mar 14, 2018 48.43 50.45 47.21 49.40 52,608 +0.89(+1.83%)
Mar 13, 2018 47.96 48.98 47.07 48.51 32,423 +0.79(+1.66%)
Mar 12, 2018 47.83 48.29 46.95 47.72 36,756 -0.06(-0.12%)
Mar 09, 2018 46.64 48.33 45.83 47.78 22,897 +1.43(+3.09%)
Mar 08, 2018 45.95 47.09 45.95 46.35 16,134 +0.10(+0.22%)
Mar 07, 2018 44.84 46.80 44.82 46.24 27,198 +0.43(+0.95%)
Mar 06, 2018 45.90 46.57 44.59 45.81 26,978 +0.10(+0.23%)
Mar 05, 2018 44.44 46.14 44.44 45.71 20,531 +0.99(+2.21%)
Mar 02, 2018 44.04 45.20 43.14 44.72 25,627 +0.31(+0.70%)
Mar 01, 2018 45.72 46.35 43.74 44.41 29,851 -1.28(-2.80%)
Feb 28, 2018 47.60 47.60 45.05 45.69 24,882 -1.84(-3.87%)
Feb 27, 2018 47.77 48.41 46.76 47.52 18,477 -0.25(-0.53%)
Feb 26, 2018 47.16 48.04 45.95 47.78 21,572 +0.71(+1.50%)
Feb 23, 2018 47.08 47.29 45.08 47.07 14,180 +0.25(+0.54%)
Feb 22, 2018 46.47 47.10 45.74 46.82 13,053 +0.49(+1.06%)
Feb 21, 2018 45.65 46.53 45.44 46.33 23,536 +0.83(+1.82%)
Feb 20, 2018 46.50 47.09 45.36 45.50 27,071 -1.53(-3.25%)
Feb 16, 2018 47.03 47.03 47.03 0 +0.50(+1.07%)
Feb 15, 2018 45.28 46.87 44.81 46.53 31,181 +1.27(+2.81%)
Feb 14, 2018 44.98 46.22 44.86 45.25 30,648 -0.33(-0.72%)
Feb 13, 2018 44.94 45.92 44.82 45.58 20,094 +0.38(+0.83%)
Feb 12, 2018 44.63 45.97 44.37 45.21 32,613 +0.66(+1.48%)
Feb 09, 2018 44.35 44.93 42.63 44.55 34,250 +0.54(+1.22%)
Feb 08, 2018 44.74 45.10 44.01 44.01 16,994 -0.78(-1.75%)
Feb 07, 2018 45.23 45.57 44.27 44.79 13,496 -0.42(-0.94%)
Feb 06, 2018 43.58 45.35 43.31 45.22 35,611 +0.33(+0.73%)
Feb 05, 2018 47.12 44.88 44.89 17,073 -1.07(-2.34%)
Feb 02, 2018 46.64 47.06 45.89 45.96 15,088 -0.51(-1.09%)
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.