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

V S E Cp (NQ: VSEC )

76.24 +1.87 (+2.51%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 15, 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 (%)
Jul 29, 2005 8.913 8.922 8.406 8.657 206,691 -0.17(-1.90%)
Jul 28, 2005 7.942 8.935 7.920 8.825 1,203,890 +0.89(+11.23%)
Jul 27, 2005 8.163 8.163 7.805 7.933 130,542 +0.09(+1.15%)
Jul 26, 2005 7.479 8.163 7.267 7.843 473,215 +0.41(+5.52%)
Jul 25, 2005 7.296 7.497 7.265 7.433 366,243 -0.14(-1.84%)
Jul 22, 2005 7.285 7.607 7.192 7.572 208,505 +0.04(+0.59%)
Jul 21, 2005 7.530 7.572 7.457 7.527 23,570 +0.00(+0.03%)
Jul 20, 2005 7.393 7.631 7.393 7.525 246,579 -0.05(-0.67%)
Jul 19, 2005 7.653 7.653 7.558 7.576 59,831 -0.00(-0.03%)
Jul 18, 2005 7.715 7.872 7.287 7.578 737,926 -0.14(-1.77%)
Jul 15, 2005 7.567 7.830 7.567 7.715 600,131 +0.17(+2.19%)
Jul 14, 2005 7.280 7.642 7.280 7.550 114,224 -0.11(-1.47%)
Jul 13, 2005 7.347 7.918 7.347 7.662 922,861 +0.35(+4.77%)
Jul 12, 2005 6.949 7.313 6.786 7.313 1,183,946 +0.25(+3.59%)
Jul 11, 2005 6.927 7.060 6.804 7.060 603,758 +0.06(+0.82%)
Jul 08, 2005 7.280 7.280 6.956 7.002 52,579 -0.01(-0.09%)
Jul 07, 2005 7.263 7.263 7.007 7.009 85,215 -0.21(-2.93%)
Jul 06, 2005 6.952 7.232 6.952 7.221 50,766 +0.25(+3.61%)
Jul 05, 2005 6.619 7.113 6.619 6.969 397,066 -0.08(-1.19%)
Jul 01, 2005 7.038 7.327 6.932 7.053 103,345 -0.07(-0.99%)
Jun 30, 2005 7.391 7.391 7.088 7.124 125,103 +0.14(+2.05%)
Jun 29, 2005 7.305 7.415 6.980 6.980 306,411 -0.41(-5.55%)
Jun 28, 2005 6.799 7.391 6.760 7.391 433,327 +0.52(+7.61%)
Jun 27, 2005 7.775 7.845 6.709 6.868 1,046,151 -1.10(-13.84%)
Jun 24, 2005 8.275 8.489 7.834 7.971 175,869 -0.51(-6.03%)
Jun 23, 2005 8.536 8.536 8.271 8.483 85,215 +0.09(+1.13%)
Jun 22, 2005 8.432 8.494 8.388 8.388 25,383 -0.17(-2.01%)
Jun 21, 2005 8.295 8.571 8.112 8.560 168,617 +0.13(+1.49%)
Jun 20, 2005 8.357 8.434 8.187 8.434 175,869 +0.27(+3.32%)
Jun 17, 2005 8.278 8.278 7.894 8.163 106,972 -0.21(-2.53%)
Jun 16, 2005 8.489 8.489 8.306 8.375 76,149 -0.06(-0.68%)
Jun 15, 2005 8.386 8.467 8.308 8.432 76,149 +0.23(+2.82%)
Jun 14, 2005 8.106 8.383 8.106 8.200 126,916 +0.04(+0.46%)
Jun 13, 2005 8.183 8.222 8.011 8.163 108,785 +0.16(+2.04%)
Jun 10, 2005 8.079 8.079 8.000 8.000 25,383 -0.11(-1.31%)
Jun 09, 2005 7.898 8.218 7.898 8.106 65,271 +0.13(+1.60%)
Jun 08, 2005 7.997 8.112 7.953 7.978 63,458 -0.02(-0.30%)
Jun 07, 2005 8.207 8.207 7.909 8.002 195,813 -0.05(-0.63%)
Jun 06, 2005 8.355 8.355 7.997 8.053 667,216 -0.04(-0.46%)
Jun 03, 2005 8.538 8.538 7.730 8.090 529,421 -0.27(-3.22%)
Jun 02, 2005 8.494 8.494 8.236 8.359 433,327 +0.02(+0.21%)
Jun 01, 2005 8.242 8.527 8.242 8.342 641,833 +0.10(+1.20%)
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%)
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.