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

V S E Cp (NQ: VSEC )

84.82 +0.40 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 31, 2005 8.046 8.383 7.975 8.242 797,758 +0.34(+4.36%)
May 27, 2005 7.830 8.011 7.585 7.898 476,842 +0.12(+1.56%)
May 26, 2005 7.576 7.777 7.576 7.777 337,234 +0.06(+0.71%)
May 25, 2005 7.576 7.735 7.576 7.722 219,383 +0.00(+0.00%)
May 24, 2005 7.446 7.722 7.391 7.722 493,159 +0.35(+4.79%)
May 23, 2005 7.294 7.391 7.115 7.369 329,981 +0.24(+3.37%)
May 20, 2005 7.159 7.181 7.047 7.128 277,402 +0.14(+1.96%)
May 19, 2005 7.093 7.093 6.967 6.991 114,224 +0.00(+0.06%)
May 18, 2005 6.863 7.133 6.844 6.987 629,141 +0.05(+0.70%)
May 17, 2005 6.872 6.938 6.861 6.938 117,850 +0.10(+1.45%)
May 16, 2005 6.949 7.060 6.817 6.839 420,636 +0.04(+0.65%)
May 13, 2005 6.841 6.927 6.795 6.795 108,785 -0.11(-1.60%)
May 12, 2005 6.740 6.947 6.740 6.905 281,028 +0.07(+0.97%)
May 11, 2005 6.735 6.839 6.674 6.839 455,084 +0.03(+0.49%)
May 10, 2005 6.627 6.846 6.592 6.806 252,019 +0.05(+0.75%)
May 09, 2005 6.751 6.949 6.596 6.755 302,785 +0.03(+0.39%)
May 06, 2005 6.674 6.729 6.491 6.729 123,289 +0.10(+1.50%)
May 05, 2005 6.446 6.632 6.446 6.630 106,972 +0.14(+2.14%)
May 04, 2005 6.235 6.568 6.235 6.491 563,870 +0.25(+4.07%)
May 03, 2005 6.129 6.296 6.127 6.237 364,430 -0.04(-0.63%)
May 02, 2005 6.277 6.321 6.239 6.277 188,561 -0.10(-1.59%)
Apr 29, 2005 6.727 6.727 6.343 6.378 116,037 -0.21(-3.15%)
Apr 28, 2005 6.824 6.888 6.585 6.585 266,523 -0.20(-2.99%)
Apr 27, 2005 6.528 6.888 6.299 6.788 670,842 +0.24(+3.67%)
Apr 26, 2005 6.619 6.837 6.310 6.548 1,191,198 +0.24(+3.74%)
Apr 25, 2005 6.457 6.596 6.089 6.312 1,134,992 +0.54(+9.28%)
Apr 22, 2005 5.467 5.818 5.467 5.776 63,458 -0.07(-1.21%)
Apr 21, 2005 5.807 5.846 5.782 5.846 25,383 +0.11(+1.92%)
Apr 20, 2005 5.736 5.754 5.705 5.736 41,701 +0.07(+1.25%)
Apr 19, 2005 5.641 5.780 5.626 5.665 168,617 +0.12(+2.19%)
Apr 18, 2005 5.480 5.613 5.434 5.544 83,402 +0.11(+2.03%)
Apr 15, 2005 5.888 5.888 5.255 5.434 482,281 -0.46(-7.75%)
Apr 14, 2005 6.232 6.232 5.703 5.891 326,355 -0.30(-4.78%)
Apr 13, 2005 6.385 6.385 6.186 6.186 54,392 -0.10(-1.61%)
Apr 12, 2005 6.232 6.356 6.232 6.288 90,654 +0.09(+1.39%)
Apr 11, 2005 6.402 6.413 6.188 6.202 87,028 -0.21(-3.27%)
Apr 08, 2005 6.508 6.544 6.398 6.411 87,028 -0.21(-3.13%)
Apr 07, 2005 6.625 6.707 6.316 6.619 43,514 +0.00(+0.03%)
Apr 06, 2005 6.352 7.013 6.345 6.616 543,926 +0.28(+4.46%)
Apr 05, 2005 5.846 6.409 5.846 6.334 1,202,077 +0.50(+8.54%)
Apr 04, 2005 6.171 6.171 5.818 5.835 81,588 -0.19(-3.08%)
Apr 01, 2005 6.177 6.232 5.780 6.021 1,510,301 +0.37(+6.56%)
Mar 31, 2005 5.524 5.727 5.524 5.650 192,187 +0.12(+2.19%)
Mar 30, 2005 5.531 5.562 5.526 5.529 27,196 -0.03(-0.59%)
Mar 29, 2005 5.668 5.668 5.520 5.562 150,486 -0.07(-1.29%)
Mar 28, 2005 5.566 5.734 5.515 5.635 368,056 +0.05(+0.83%)
Mar 24, 2005 5.405 5.588 5.405 5.588 197,626 +0.18(+3.39%)
Mar 23, 2005 5.363 5.405 5.317 5.405 90,654 -0.04(-0.73%)
Mar 22, 2005 5.502 5.502 5.374 5.445 58,018 -0.04(-0.80%)
Mar 21, 2005 5.416 5.489 5.295 5.489 389,813 +0.16(+3.02%)
Mar 18, 2005 5.017 5.392 5.017 5.328 821,328 +0.36(+7.33%)
Mar 17, 2005 4.964 4.964 4.964 4.964 3,626 -0.06(-1.23%)
Mar 16, 2005 5.021 5.074 5.021 5.026 23,570 -0.07(-1.34%)
Mar 15, 2005 5.019 5.094 5.012 5.094 30,822 +0.02(+0.48%)
Mar 14, 2005 5.079 5.079 5.070 5.070 19,943 -0.02(-0.43%)
Mar 11, 2005 5.074 5.098 5.074 5.092 79,775 -0.01(-0.17%)
Mar 10, 2005 5.101 5.101 5.101 5.101 0 +0.00(+0.00%)
Mar 09, 2005 5.101 5.158 5.101 5.101 25,383 +0.04(+0.78%)
Mar 08, 2005 4.920 5.226 4.920 5.061 25,383 -0.07(-1.38%)
Mar 07, 2005 5.246 5.246 5.132 5.132 97,906 +0.01(+0.17%)
Mar 04, 2005 5.026 5.123 5.019 5.123 61,644 +0.10(+2.02%)
Mar 03, 2005 5.052 5.149 5.019 5.021 125,103 -0.03(-0.61%)
Mar 02, 2005 5.026 5.134 5.026 5.052 41,701 +0.02(+0.48%)
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.