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

V S E Cp (NQ: VSEC )

79.40 +1.33 (+1.70%)
Streaming Delayed Price Updated: 2:58 PM 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 (%)
Oct 31, 2006 8.154 8.154 6.975 7.174 855,592 -0.81(-10.19%)
Oct 30, 2006 7.988 7.988 7.988 7.988 23,565 -0.03(-0.36%)
Oct 27, 2006 8.034 8.054 8.015 8.017 14,501 -0.08(-1.01%)
Oct 26, 2006 7.944 8.098 7.944 8.098 16,314 +0.11(+1.38%)
Oct 25, 2006 7.679 7.988 7.679 7.988 188,520 +0.37(+4.81%)
Oct 24, 2006 7.765 7.765 7.622 7.622 19,939 -0.11(-1.45%)
Oct 23, 2006 7.584 7.940 7.584 7.734 146,828 +0.16(+2.07%)
Oct 20, 2006 7.498 7.584 7.465 7.578 85,196 +0.17(+2.26%)
Oct 19, 2006 7.326 7.417 7.282 7.410 36,253 +0.18(+2.50%)
Oct 18, 2006 7.229 7.229 7.229 7.229 0 +0.00(+0.00%)
Oct 17, 2006 7.176 7.229 7.176 7.229 12,688 -0.00(-0.03%)
Oct 16, 2006 7.244 7.432 7.231 7.231 21,752 +0.05(+0.64%)
Oct 13, 2006 7.070 7.222 7.070 7.185 29,003 +0.15(+2.10%)
Oct 12, 2006 7.046 7.050 7.037 7.037 14,501 +0.06(+0.92%)
Oct 11, 2006 6.841 7.048 6.841 6.973 21,752 +0.09(+1.28%)
Oct 10, 2006 6.885 6.885 6.885 6.885 12,688 -0.02(-0.26%)
Oct 09, 2006 7.039 7.072 6.902 6.902 96,072 -0.21(-3.01%)
Oct 06, 2006 6.916 7.275 6.896 7.116 221,148 +0.26(+3.86%)
Oct 05, 2006 6.523 6.852 6.523 6.852 163,142 +0.38(+5.94%)
Oct 04, 2006 6.324 6.468 6.324 6.468 117,825 +0.00(+0.03%)
Oct 03, 2006 6.521 6.523 6.435 6.466 92,447 -0.10(-1.51%)
Oct 02, 2006 6.655 6.655 6.521 6.565 45,317 -0.08(-1.16%)
Sep 29, 2006 6.684 6.684 6.642 6.642 34,441 +0.00(+0.00%)
Sep 28, 2006 6.785 6.785 6.642 6.642 9,063 -0.03(-0.43%)
Sep 27, 2006 6.642 6.792 6.565 6.671 83,384 +0.09(+1.44%)
Sep 26, 2006 6.730 6.730 6.545 6.576 58,006 +0.05(+0.71%)
Sep 25, 2006 6.589 6.620 6.529 6.529 41,692 -0.10(-1.47%)
Sep 22, 2006 6.675 6.675 6.627 6.627 36,253 -0.09(-1.38%)
Sep 21, 2006 6.719 6.719 6.719 6.719 0 +0.00(+0.00%)
Sep 20, 2006 6.620 6.730 6.618 6.719 25,377 -0.01(-0.16%)
Sep 19, 2006 6.733 6.735 6.671 6.730 21,752 -0.01(-0.10%)
Sep 18, 2006 6.792 6.792 6.644 6.737 72,507 -0.15(-2.15%)
Sep 15, 2006 6.918 6.918 6.885 6.885 25,377 +0.01(+0.16%)
Sep 14, 2006 6.845 6.874 6.845 6.874 18,126 -0.02(-0.35%)
Sep 13, 2006 6.900 6.900 6.898 6.898 7,250 +0.04(+0.64%)
Sep 12, 2006 6.883 6.883 6.854 6.854 10,876 -0.04(-0.61%)
Sep 11, 2006 6.854 6.896 6.854 6.896 10,876 +0.11(+1.63%)
Sep 08, 2006 6.883 6.885 6.785 6.785 43,504 -0.10(-1.44%)
Sep 07, 2006 6.854 6.885 6.821 6.885 59,818 +0.09(+1.30%)
Sep 06, 2006 6.880 6.880 6.788 6.796 21,752 -0.04(-0.65%)
Sep 05, 2006 6.741 6.841 6.730 6.841 23,565 -0.04(-0.64%)
Sep 01, 2006 6.964 6.964 6.885 6.885 38,066 -0.08(-1.17%)
Aug 31, 2006 6.896 6.966 6.896 6.966 18,126 +0.08(+1.19%)
Aug 30, 2006 6.885 6.885 6.885 6.885 3,625 +0.08(+1.13%)
Aug 29, 2006 6.808 6.808 6.808 6.808 0 +0.00(+0.00%)
Aug 28, 2006 6.788 6.949 6.741 6.808 25,377 +0.14(+2.08%)
Aug 25, 2006 6.669 6.669 6.669 6.669 3,625 -0.17(-2.45%)
Aug 24, 2006 6.704 7.022 6.675 6.836 70,695 +0.19(+2.89%)
Aug 23, 2006 6.730 6.752 6.644 6.644 21,752 -0.06(-0.89%)
Aug 22, 2006 6.878 6.951 6.704 6.704 79,758 -0.09(-1.40%)
Aug 21, 2006 6.966 6.966 6.785 6.799 96,072 -0.17(-2.41%)
Aug 18, 2006 7.052 7.052 6.966 6.966 5,438 +0.00(+0.00%)
Aug 17, 2006 6.900 7.295 6.843 6.966 264,653 -0.04(-0.57%)
Aug 16, 2006 6.830 7.123 6.825 7.006 135,952 +0.17(+2.42%)
Aug 15, 2006 6.730 6.852 6.653 6.841 47,130 +0.03(+0.49%)
Aug 14, 2006 6.697 6.841 6.697 6.808 41,692 -0.03(-0.42%)
Aug 11, 2006 6.830 6.836 6.733 6.836 5,438 -0.01(-0.10%)
Aug 10, 2006 6.774 6.944 6.735 6.843 19,939 +0.07(+1.04%)
Aug 09, 2006 6.869 6.869 6.682 6.772 76,133 -0.11(-1.63%)
Aug 08, 2006 6.808 6.891 6.785 6.885 16,314 +0.02(+0.32%)
Aug 07, 2006 6.847 6.971 6.684 6.863 77,945 -0.09(-1.27%)
Aug 04, 2006 6.973 7.017 6.918 6.951 128,701 -0.02(-0.32%)
Aug 03, 2006 6.931 6.973 6.931 6.973 137,764 +0.09(+1.25%)
Aug 02, 2006 7.061 7.161 6.814 6.887 377,040 -0.07(-1.05%)
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.