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

V S E Cp (NQ: VSEC )

77.57 -0.50 (-0.64%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 1, 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 (%)
Dec 31, 2004 5.495 5.603 5.442 5.554 509,367 +0.11(+2.03%)
Dec 30, 2004 5.378 5.455 5.303 5.444 398,793 +0.09(+1.69%)
Dec 29, 2004 5.351 5.406 5.318 5.353 273,717 +0.02(+0.46%)
Dec 28, 2004 5.269 5.371 5.194 5.329 259,215 +0.13(+2.55%)
Dec 27, 2004 5.042 5.197 5.042 5.197 293,656 +0.19(+3.74%)
Dec 23, 2004 5.029 5.031 5.002 5.009 163,142 -0.03(-0.66%)
Dec 22, 2004 4.978 5.071 4.978 5.042 253,777 +0.02(+0.35%)
Dec 21, 2004 5.108 5.153 4.991 5.025 554,685 -0.08(-1.64%)
Dec 20, 2004 5.075 5.177 5.075 5.108 94,260 -0.01(-0.17%)
Dec 17, 2004 5.111 5.206 5.009 5.117 763,145 +0.00(+0.00%)
Dec 16, 2004 5.292 5.292 5.100 5.117 291,844 -0.05(-0.94%)
Dec 15, 2004 5.296 5.296 5.102 5.166 146,828 -0.04(-0.72%)
Dec 14, 2004 5.053 5.345 5.053 5.203 364,351 +0.05(+0.94%)
Dec 13, 2004 5.243 5.395 5.064 5.155 541,996 -0.09(-1.64%)
Dec 10, 2004 5.351 5.470 5.217 5.241 413,294 -0.11(-2.06%)
Dec 09, 2004 5.413 5.517 5.320 5.351 164,955 -0.06(-1.14%)
Dec 08, 2004 5.552 5.552 5.309 5.413 217,523 -0.05(-0.97%)
Dec 07, 2004 5.395 5.561 5.395 5.466 369,790 -0.02(-0.28%)
Dec 06, 2004 5.625 5.625 5.360 5.481 313,596 +0.12(+2.26%)
Dec 03, 2004 5.406 5.517 5.243 5.360 1,094,868 -0.11(-2.06%)
Dec 02, 2004 5.671 5.671 5.367 5.473 491,240 -0.18(-3.16%)
Dec 01, 2004 5.815 5.815 5.539 5.651 395,167 +0.06(+0.99%)
Nov 30, 2004 5.885 5.885 5.585 5.596 201,209 -0.08(-1.32%)
Nov 29, 2004 5.649 5.916 5.450 5.671 708,764 -0.06(-1.12%)
Nov 26, 2004 5.870 5.870 5.671 5.735 333,536 -0.12(-2.11%)
Nov 24, 2004 5.956 5.956 5.759 5.859 174,018 -0.05(-0.82%)
Nov 23, 2004 6.031 6.031 5.817 5.907 99,698 +0.00(+0.07%)
Nov 22, 2004 6.046 6.046 5.848 5.903 512,993 -0.13(-2.12%)
Nov 19, 2004 6.097 6.097 5.958 6.031 148,641 +0.01(+0.15%)
Nov 18, 2004 6.011 6.322 5.958 6.022 1,258,011 +0.08(+1.26%)
Nov 17, 2004 6.179 6.179 5.859 5.947 618,129 -0.06(-1.06%)
Nov 16, 2004 5.870 6.256 5.795 6.011 1,328,706 +0.08(+1.41%)
Nov 15, 2004 5.925 6.009 5.848 5.927 1,087,617 +0.08(+1.36%)
Nov 12, 2004 5.572 6.108 5.424 5.848 3,821,163 +0.25(+4.50%)
Nov 11, 2004 5.918 5.925 5.574 5.596 592,751 -0.18(-3.17%)
Nov 10, 2004 5.537 6.035 5.453 5.779 3,585,513 +0.36(+6.55%)
Nov 09, 2004 5.572 5.781 5.336 5.424 1,580,671 -0.26(-4.65%)
Nov 08, 2004 5.247 5.733 5.247 5.689 1,281,576 +0.38(+7.06%)
Nov 05, 2004 5.625 5.627 5.230 5.314 2,119,042 -0.25(-4.52%)
Nov 04, 2004 5.585 5.704 5.519 5.565 665,259 -0.04(-0.67%)
Nov 03, 2004 5.832 5.832 5.528 5.603 933,538 -0.01(-0.24%)
Nov 02, 2004 5.649 5.876 5.594 5.616 933,538 -0.15(-2.57%)
Nov 01, 2004 5.870 5.934 5.682 5.764 1,210,881 -0.10(-1.69%)
Oct 29, 2004 6.666 6.675 5.804 5.863 5,095,489 +0.16(+2.79%)
Oct 28, 2004 5.715 5.823 5.627 5.704 319,034 -0.04(-0.65%)
Oct 27, 2004 5.570 5.881 5.517 5.742 522,056 -0.05(-0.88%)
Oct 26, 2004 5.799 5.951 5.587 5.792 703,326 +0.02(+0.38%)
Oct 25, 2004 6.132 6.132 5.753 5.770 534,745 -0.13(-2.21%)
Oct 22, 2004 6.179 6.366 5.848 5.901 768,583 -0.36(-5.68%)
Oct 21, 2004 6.152 6.477 5.863 6.256 1,493,661 +0.23(+3.81%)
Oct 20, 2004 5.947 6.150 5.792 6.026 953,478 +0.10(+1.75%)
Oct 19, 2004 6.249 6.424 5.859 5.923 951,665 -0.32(-5.16%)
Oct 18, 2004 6.196 6.719 6.079 6.245 1,526,290 -0.09(-1.50%)
Oct 15, 2004 5.541 6.644 5.541 6.340 7,031,449 +0.70(+12.49%)
Oct 14, 2004 5.764 5.969 5.561 5.636 877,345 -0.17(-3.00%)
Oct 13, 2004 6.073 6.179 5.764 5.810 1,432,030 -0.21(-3.45%)
Oct 12, 2004 6.179 6.179 5.885 6.018 1,874,328 -0.28(-4.52%)
Oct 11, 2004 6.179 6.596 6.112 6.302 1,477,347 +0.00(+0.00%)
Oct 08, 2004 6.227 6.697 6.227 6.302 1,785,505 -0.06(-0.97%)
Oct 07, 2004 6.774 6.774 6.298 6.364 2,028,407 -0.38(-5.63%)
Oct 06, 2004 6.466 7.035 6.112 6.744 5,651,987 +0.28(+4.30%)
Oct 05, 2004 6.179 6.684 6.179 6.466 3,500,316 +0.16(+2.48%)
Oct 04, 2004 7.194 7.483 6.203 6.309 9,264,691 -0.73(-10.32%)
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.