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 30, 2007 11.10 11.67 10.83 10.90 325,867 -0.04(-0.34%)
Apr 27, 2007 10.11 11.98 10.11 10.94 1,021,051 +0.82(+8.12%)
Apr 26, 2007 10.16 10.16 10.12 10.12 10,862 -0.04(-0.43%)
Apr 25, 2007 10.23 10.23 10.16 10.16 7,241 +0.04(+0.35%)
Apr 24, 2007 10.16 10.16 10.13 10.13 14,482 -0.04(-0.35%)
Apr 23, 2007 10.24 10.24 10.12 10.16 72,414 +0.03(+0.28%)
Apr 20, 2007 10.24 10.24 10.13 10.13 34,397 +0.03(+0.31%)
Apr 19, 2007 10.19 10.19 10.10 10.10 10,862 +0.02(+0.20%)
Apr 18, 2007 10.01 10.25 10.01 10.08 63,363 +0.03(+0.33%)
Apr 17, 2007 9.943 10.05 9.943 10.05 12,672 +0.06(+0.58%)
Apr 16, 2007 9.649 9.994 9.622 9.994 132,157 +0.35(+3.62%)
Apr 13, 2007 9.649 9.649 9.642 9.644 14,482 +0.08(+0.83%)
Apr 12, 2007 9.401 9.565 9.401 9.565 54,311 +0.11(+1.12%)
Apr 11, 2007 9.370 9.461 9.359 9.459 39,828 +0.09(+0.97%)
Apr 10, 2007 9.457 9.461 9.368 9.368 25,345 -0.09(-0.93%)
Apr 09, 2007 9.412 9.457 9.412 9.457 21,724 +0.02(+0.23%)
Apr 05, 2007 9.337 9.454 9.249 9.435 39,828 +0.10(+1.07%)
Apr 04, 2007 9.280 9.421 9.280 9.335 68,794 -0.10(-1.03%)
Apr 03, 2007 9.388 9.432 9.233 9.432 86,897 +0.23(+2.47%)
Apr 02, 2007 9.203 9.289 8.851 9.205 56,121 +0.11(+1.21%)
Mar 30, 2007 9.101 9.114 9.046 9.094 70,604 +0.02(+0.17%)
Mar 29, 2007 9.103 9.103 9.037 9.079 39,828 -0.02(-0.27%)
Mar 28, 2007 9.103 9.103 9.103 9.103 0 +0.00(+0.00%)
Mar 27, 2007 9.059 9.103 9.037 9.103 36,207 +0.04(+0.49%)
Mar 26, 2007 9.101 9.189 9.037 9.059 191,899 -0.15(-1.58%)
Mar 23, 2007 9.205 9.205 9.205 9.205 0 +0.00(+0.00%)
Mar 22, 2007 9.187 9.205 9.187 9.205 5,431 -0.08(-0.81%)
Mar 21, 2007 9.280 9.280 9.280 9.280 25,345 -0.08(-0.87%)
Mar 20, 2007 9.364 9.638 9.362 9.362 101,380 +0.00(+0.05%)
Mar 19, 2007 9.324 9.401 9.304 9.357 59,742 +0.19(+2.07%)
Mar 16, 2007 9.167 9.167 9.167 9.167 3,620 +0.06(+0.63%)
Mar 15, 2007 8.913 9.130 8.913 9.110 61,552 -0.04(-0.46%)
Mar 14, 2007 9.169 9.269 9.061 9.152 119,484 -0.13(-1.38%)
Mar 13, 2007 9.282 9.390 9.214 9.280 143,019 -0.09(-0.94%)
Mar 12, 2007 9.280 9.368 9.278 9.368 106,812 +0.09(+0.95%)
Mar 09, 2007 9.280 9.377 9.242 9.280 99,570 -0.00(-0.05%)
Mar 08, 2007 9.275 9.335 9.273 9.284 101,380 +0.08(+0.82%)
Mar 07, 2007 9.037 9.209 8.913 9.209 21,724 +0.22(+2.41%)
Mar 06, 2007 8.876 9.004 8.811 8.993 133,967 +0.05(+0.59%)
Mar 05, 2007 9.059 9.059 8.750 8.940 130,346 -0.22(-2.41%)
Mar 02, 2007 8.655 9.313 8.655 9.161 81,466 -0.12(-1.29%)
Mar 01, 2007 9.280 9.280 9.147 9.280 79,656 +0.00(+0.00%)
Feb 28, 2007 9.322 9.322 9.059 9.280 152,071 -0.04(-0.47%)
Feb 27, 2007 9.470 9.578 9.061 9.324 210,003 -0.38(-3.87%)
Feb 26, 2007 9.667 9.887 9.472 9.700 309,574 +0.07(+0.69%)
Feb 23, 2007 9.826 9.921 9.465 9.633 291,470 -0.31(-3.11%)
Feb 22, 2007 10.05 10.34 9.309 9.943 1,069,931 +1.09(+12.30%)
Feb 21, 2007 8.814 8.944 8.814 8.853 155,692 -0.03(-0.35%)
Feb 20, 2007 9.012 9.015 8.838 8.884 81,466 -0.11(-1.23%)
Feb 16, 2007 8.997 8.997 8.995 8.995 14,482 -0.06(-0.71%)
Feb 15, 2007 8.982 9.059 8.982 9.059 54,311 +0.08(+0.86%)
Feb 14, 2007 8.982 8.982 8.926 8.982 16,293 +0.06(+0.62%)
Feb 13, 2007 8.851 8.926 8.838 8.926 19,914 +0.09(+0.97%)
Feb 12, 2007 8.743 8.860 8.743 8.840 126,726 +0.01(+0.08%)
Feb 09, 2007 8.834 8.840 8.834 8.834 5,431 -0.02(-0.17%)
Feb 08, 2007 9.026 9.026 8.847 8.849 14,482 +0.00(+0.02%)
Feb 07, 2007 8.767 9.026 8.767 8.847 72,414 -0.01(-0.12%)
Feb 06, 2007 8.730 8.915 8.730 8.858 39,828 -0.06(-0.64%)
Feb 05, 2007 8.838 8.915 8.838 8.915 14,482 +0.08(+0.87%)
Feb 02, 2007 8.862 8.862 8.822 8.838 32,586 +0.06(+0.63%)
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.