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

V S E Cp (NQ: VSEC )

76.01 -0.87 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2005 7.632 7.632 7.603 7.629 21,724 -0.01(-0.12%)
Oct 28, 2005 7.649 7.649 7.512 7.638 32,586 +0.27(+3.63%)
Oct 27, 2005 7.733 7.733 7.371 7.371 18,103 -0.31(-4.06%)
Oct 26, 2005 7.565 7.682 7.565 7.682 34,397 +0.10(+1.34%)
Oct 25, 2005 7.276 7.581 7.276 7.581 7,241 +0.00(+0.06%)
Oct 24, 2005 7.574 7.579 7.382 7.576 45,259 +0.07(+0.88%)
Oct 21, 2005 7.563 7.592 7.459 7.510 48,880 -0.07(-0.90%)
Oct 20, 2005 7.576 7.579 7.576 7.579 7,241 +0.12(+1.66%)
Oct 19, 2005 7.382 7.455 7.382 7.455 10,862 -0.03(-0.44%)
Oct 18, 2005 7.541 7.636 7.488 7.488 38,017 -0.05(-0.64%)
Oct 17, 2005 7.300 7.629 7.062 7.537 41,638 +0.19(+2.52%)
Oct 14, 2005 7.221 7.362 7.218 7.351 12,672 +0.14(+1.99%)
Oct 13, 2005 7.296 7.296 7.203 7.207 18,103 -0.18(-2.39%)
Oct 12, 2005 7.556 7.556 7.335 7.384 14,482 -0.22(-2.85%)
Oct 11, 2005 7.707 7.731 7.530 7.601 57,931 -0.08(-1.01%)
Oct 10, 2005 7.643 7.718 7.621 7.678 36,207 -0.06(-0.83%)
Oct 07, 2005 7.603 7.742 7.163 7.742 88,708 +0.30(+4.07%)
Oct 06, 2005 7.875 7.875 7.320 7.439 57,931 -0.24(-3.16%)
Oct 05, 2005 7.835 7.835 7.682 7.682 32,586 -0.25(-3.17%)
Oct 04, 2005 7.899 8.020 7.775 7.934 34,397 +0.09(+1.13%)
Oct 03, 2005 8.082 8.082 7.786 7.846 41,638 +0.11(+1.46%)
Sep 30, 2005 7.822 7.859 7.700 7.733 61,552 -0.06(-0.71%)
Sep 29, 2005 7.799 7.799 7.788 7.788 10,862 +0.06(+0.71%)
Sep 28, 2005 7.733 7.733 7.696 7.733 179,227 -0.01(-0.14%)
Sep 27, 2005 7.735 7.775 7.682 7.744 45,259 -0.07(-0.85%)
Sep 26, 2005 8.031 8.031 7.733 7.811 222,676 +0.00(+0.03%)
Sep 23, 2005 7.260 7.910 7.254 7.808 396,472 +0.71(+10.06%)
Sep 22, 2005 7.104 7.104 7.095 7.095 3,620 -0.12(-1.65%)
Sep 21, 2005 7.245 7.252 7.214 7.214 14,482 -0.10(-1.36%)
Sep 20, 2005 7.274 7.313 7.269 7.313 14,482 -0.06(-0.78%)
Sep 19, 2005 7.305 7.475 6.969 7.371 143,019 +0.08(+1.06%)
Sep 16, 2005 6.960 7.402 6.960 7.294 735,012 +0.33(+4.69%)
Sep 15, 2005 7.070 7.092 6.967 6.967 74,225 -0.13(-1.78%)
Sep 14, 2005 7.214 7.214 7.075 7.092 23,534 -0.06(-0.80%)
Sep 13, 2005 6.975 7.234 6.975 7.150 30,776 +0.08(+1.12%)
Sep 12, 2005 7.305 7.305 7.070 7.070 66,983 -0.15(-2.11%)
Sep 09, 2005 7.291 7.291 7.070 7.223 77,846 -0.04(-0.52%)
Sep 08, 2005 7.274 7.274 7.128 7.260 28,965 -0.02(-0.33%)
Sep 07, 2005 7.196 7.287 7.006 7.285 65,173 +0.27(+3.84%)
Sep 06, 2005 7.223 7.236 6.889 7.015 334,919 -0.29(-3.96%)
Sep 02, 2005 7.210 7.413 7.075 7.305 141,209 -0.06(-0.78%)
Sep 01, 2005 7.490 7.497 7.196 7.362 110,432 -0.17(-2.32%)
Aug 31, 2005 7.556 7.598 7.486 7.537 56,121 +0.02(+0.32%)
Aug 30, 2005 7.623 7.623 7.512 7.512 30,776 -0.14(-1.79%)
Aug 29, 2005 7.649 7.724 7.649 7.649 23,534 -0.03(-0.40%)
Aug 26, 2005 7.660 7.680 7.660 7.680 23,534 -0.03(-0.40%)
Aug 25, 2005 7.758 7.782 7.640 7.711 41,638 -0.15(-1.97%)
Aug 24, 2005 7.945 7.945 7.784 7.866 23,534 -0.09(-1.19%)
Aug 23, 2005 7.961 7.961 7.961 7.961 7,241 +0.19(+2.50%)
Aug 22, 2005 7.738 7.771 7.534 7.766 101,380 +0.11(+1.50%)
Aug 19, 2005 7.735 7.857 7.512 7.651 267,935 -0.14(-1.84%)
Aug 18, 2005 7.822 7.822 7.795 7.795 3,620 +0.01(+0.11%)
Aug 17, 2005 7.906 7.961 7.784 7.786 161,123 -0.30(-3.72%)
Aug 16, 2005 7.983 8.093 7.983 8.087 162,933 +0.09(+1.08%)
Aug 15, 2005 7.804 8.027 7.804 8.001 63,363 +0.20(+2.52%)
Aug 12, 2005 7.788 7.804 7.786 7.804 56,121 -0.04(-0.51%)
Aug 11, 2005 7.784 7.974 7.784 7.844 269,745 -0.02(-0.28%)
Aug 10, 2005 7.987 7.987 7.788 7.866 193,710 -0.21(-2.63%)
Aug 09, 2005 8.067 8.100 8.009 8.078 101,380 -0.06(-0.79%)
Aug 08, 2005 8.051 8.195 7.802 8.142 61,552 -0.06(-0.78%)
Aug 05, 2005 7.855 8.330 7.855 8.206 152,071 +0.22(+2.74%)
Aug 04, 2005 7.965 8.173 7.872 7.987 296,901 -0.14(-1.71%)
Aug 03, 2005 8.180 8.299 7.967 8.127 124,915 -0.01(-0.16%)
Aug 02, 2005 8.310 8.354 8.089 8.140 269,745 -0.21(-2.54%)
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.