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 (%)
Apr 29, 2005 6.737 6.737 6.352 6.388 115,863 -0.21(-3.15%)
Apr 28, 2005 6.834 6.898 6.595 6.595 266,125 -0.20(-2.99%)
Apr 27, 2005 6.538 6.898 6.308 6.799 669,838 +0.24(+3.67%)
Apr 26, 2005 6.628 6.847 6.319 6.558 1,189,416 +0.24(+3.74%)
Apr 25, 2005 6.467 6.606 6.098 6.321 1,133,294 +0.54(+9.28%)
Apr 22, 2005 5.475 5.826 5.475 5.784 63,363 -0.07(-1.21%)
Apr 21, 2005 5.815 5.855 5.791 5.855 25,345 +0.11(+1.92%)
Apr 20, 2005 5.745 5.762 5.714 5.745 41,638 +0.07(+1.25%)
Apr 19, 2005 5.650 5.789 5.634 5.674 168,364 +0.12(+2.19%)
Apr 18, 2005 5.488 5.621 5.442 5.552 83,277 +0.11(+2.03%)
Apr 15, 2005 5.897 5.897 5.263 5.442 481,559 -0.46(-7.75%)
Apr 14, 2005 6.242 6.242 5.712 5.899 325,867 -0.30(-4.78%)
Apr 13, 2005 6.394 6.394 6.195 6.195 54,311 -0.10(-1.61%)
Apr 12, 2005 6.242 6.366 6.242 6.297 90,518 +0.09(+1.39%)
Apr 11, 2005 6.412 6.423 6.198 6.211 86,897 -0.21(-3.27%)
Apr 08, 2005 6.518 6.553 6.408 6.421 86,897 -0.21(-3.13%)
Apr 07, 2005 6.635 6.717 6.326 6.628 43,448 +0.00(+0.03%)
Apr 06, 2005 6.361 7.024 6.354 6.626 543,112 +0.28(+4.46%)
Apr 05, 2005 5.855 6.419 5.855 6.343 1,200,278 +0.50(+8.54%)
Apr 04, 2005 6.180 6.180 5.826 5.844 81,466 -0.19(-3.08%)
Apr 01, 2005 6.187 6.242 5.789 6.030 1,508,041 +0.37(+6.56%)
Mar 31, 2005 5.533 5.736 5.533 5.659 191,899 +0.12(+2.19%)
Mar 30, 2005 5.539 5.570 5.535 5.537 27,155 -0.03(-0.59%)
Mar 29, 2005 5.676 5.676 5.528 5.570 150,261 -0.07(-1.29%)
Mar 28, 2005 5.575 5.742 5.524 5.643 367,506 +0.05(+0.83%)
Mar 24, 2005 5.413 5.597 5.413 5.597 197,330 +0.18(+3.39%)
Mar 23, 2005 5.371 5.413 5.325 5.413 90,518 -0.04(-0.73%)
Mar 22, 2005 5.510 5.510 5.382 5.453 57,931 -0.04(-0.80%)
Mar 21, 2005 5.424 5.497 5.303 5.497 389,230 +0.16(+3.02%)
Mar 18, 2005 5.024 5.400 5.024 5.336 820,099 +0.36(+7.33%)
Mar 17, 2005 4.971 4.971 4.971 4.971 3,620 -0.06(-1.23%)
Mar 16, 2005 5.029 5.082 5.029 5.033 23,534 -0.07(-1.34%)
Mar 15, 2005 5.027 5.102 5.020 5.102 30,776 +0.02(+0.48%)
Mar 14, 2005 5.086 5.086 5.077 5.077 19,914 -0.02(-0.43%)
Mar 11, 2005 5.082 5.106 5.082 5.099 79,656 -0.01(-0.17%)
Mar 10, 2005 5.108 5.108 5.108 5.108 0 +0.00(+0.00%)
Mar 09, 2005 5.108 5.166 5.108 5.108 25,345 +0.04(+0.78%)
Mar 08, 2005 4.927 5.234 4.927 5.069 25,345 -0.07(-1.38%)
Mar 07, 2005 5.254 5.254 5.139 5.139 97,760 +0.01(+0.17%)
Mar 04, 2005 5.033 5.130 5.027 5.130 61,552 +0.10(+2.02%)
Mar 03, 2005 5.060 5.157 5.027 5.029 124,915 -0.03(-0.61%)
Mar 02, 2005 5.033 5.141 5.033 5.060 41,638 +0.02(+0.48%)
Mar 01, 2005 5.223 5.223 5.033 5.035 110,432 +0.00(+0.04%)
Feb 28, 2005 5.084 5.141 4.982 5.033 56,121 -0.10(-2.02%)
Feb 25, 2005 5.009 5.274 4.927 5.137 190,089 +0.11(+2.20%)
Feb 24, 2005 5.044 5.044 4.932 5.027 258,883 -0.07(-1.30%)
Feb 23, 2005 5.221 5.221 5.044 5.093 305,953 -0.12(-2.33%)
Feb 22, 2005 5.645 6.074 5.181 5.214 952,256 -0.29(-5.33%)
Feb 18, 2005 5.515 5.515 5.389 5.508 57,931 +0.08(+1.38%)
Feb 17, 2005 5.431 5.475 5.431 5.433 41,638 +0.00(+0.00%)
Feb 16, 2005 5.420 5.433 5.305 5.433 101,380 +0.02(+0.29%)
Feb 15, 2005 5.446 5.468 5.418 5.418 47,069 -0.07(-1.33%)
Feb 14, 2005 5.396 5.524 5.396 5.491 289,659 +0.01(+0.20%)
Feb 11, 2005 5.522 5.524 5.360 5.480 195,520 -0.02(-0.40%)
Feb 10, 2005 5.367 5.502 5.367 5.502 86,897 +0.15(+2.77%)
Feb 09, 2005 5.323 5.354 5.236 5.354 74,225 +0.03(+0.58%)
Feb 08, 2005 5.301 5.351 5.252 5.323 95,949 +0.03(+0.58%)
Feb 07, 2005 5.223 5.303 5.223 5.292 99,570 +0.05(+0.97%)
Feb 04, 2005 5.082 5.241 4.916 5.241 144,829 +0.15(+2.95%)
Feb 03, 2005 5.084 5.267 5.004 5.091 28,965 +0.01(+0.13%)
Feb 02, 2005 5.088 5.241 5.082 5.084 208,193 -0.02(-0.43%)
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.