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

V S E Cp (NQ: VSEC )

78.46 +0.72 (+0.93%)
Streaming Delayed Price Updated: 12:15 PM EDT, Apr 24, 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, 2005 7.630 7.630 7.601 7.628 21,729 -0.01(-0.12%)
Oct 28, 2005 7.648 7.648 7.511 7.637 32,593 +0.27(+3.63%)
Oct 27, 2005 7.732 7.732 7.369 7.369 18,107 -0.31(-4.06%)
Oct 26, 2005 7.564 7.681 7.564 7.681 34,404 +0.10(+1.34%)
Oct 25, 2005 7.274 7.579 7.274 7.579 7,243 +0.00(+0.06%)
Oct 24, 2005 7.572 7.577 7.380 7.575 45,269 +0.07(+0.88%)
Oct 21, 2005 7.561 7.590 7.458 7.508 48,890 -0.07(-0.90%)
Oct 20, 2005 7.575 7.577 7.575 7.577 7,243 +0.12(+1.66%)
Oct 19, 2005 7.380 7.453 7.380 7.453 10,864 -0.03(-0.44%)
Oct 18, 2005 7.539 7.634 7.486 7.486 38,026 -0.05(-0.64%)
Oct 17, 2005 7.299 7.628 7.060 7.535 41,647 +0.19(+2.52%)
Oct 14, 2005 7.219 7.360 7.217 7.349 12,675 +0.14(+1.99%)
Oct 13, 2005 7.294 7.294 7.201 7.206 18,107 -0.18(-2.39%)
Oct 12, 2005 7.555 7.555 7.334 7.383 14,486 -0.22(-2.85%)
Oct 11, 2005 7.705 7.729 7.528 7.599 57,944 -0.08(-1.01%)
Oct 10, 2005 7.641 7.716 7.619 7.676 36,215 -0.06(-0.83%)
Oct 07, 2005 7.601 7.740 7.162 7.740 88,727 +0.30(+4.07%)
Oct 06, 2005 7.873 7.873 7.318 7.438 57,944 -0.24(-3.16%)
Oct 05, 2005 7.833 7.833 7.681 7.681 32,593 -0.25(-3.17%)
Oct 04, 2005 7.897 8.019 7.774 7.933 34,404 +0.09(+1.13%)
Oct 03, 2005 8.081 8.081 7.785 7.844 41,647 +0.11(+1.46%)
Sep 30, 2005 7.820 7.857 7.698 7.732 61,566 -0.06(-0.71%)
Sep 29, 2005 7.798 7.798 7.787 7.787 10,864 +0.06(+0.71%)
Sep 28, 2005 7.732 7.732 7.694 7.732 179,265 -0.01(-0.14%)
Sep 27, 2005 7.734 7.774 7.681 7.743 45,269 -0.07(-0.85%)
Sep 26, 2005 8.030 8.030 7.732 7.809 222,724 +0.00(+0.03%)
Sep 23, 2005 7.259 7.908 7.252 7.807 396,557 +0.71(+10.06%)
Sep 22, 2005 7.102 7.102 7.093 7.093 3,621 -0.12(-1.65%)
Sep 21, 2005 7.243 7.250 7.212 7.212 14,486 -0.10(-1.36%)
Sep 20, 2005 7.272 7.312 7.268 7.312 14,486 -0.06(-0.78%)
Sep 19, 2005 7.303 7.473 6.967 7.369 143,050 +0.08(+1.06%)
Sep 16, 2005 6.958 7.400 6.958 7.292 735,170 +0.33(+4.69%)
Sep 15, 2005 7.069 7.091 6.965 6.965 74,241 -0.13(-1.78%)
Sep 14, 2005 7.212 7.212 7.073 7.091 23,539 -0.06(-0.80%)
Sep 13, 2005 6.974 7.232 6.974 7.148 30,783 +0.08(+1.12%)
Sep 12, 2005 7.303 7.303 7.069 7.069 66,998 -0.15(-2.11%)
Sep 09, 2005 7.290 7.290 7.069 7.221 77,862 -0.04(-0.52%)
Sep 08, 2005 7.272 7.272 7.126 7.259 28,972 -0.02(-0.33%)
Sep 07, 2005 7.195 7.285 7.005 7.283 65,187 +0.27(+3.84%)
Sep 06, 2005 7.221 7.235 6.888 7.014 334,991 -0.29(-3.96%)
Sep 02, 2005 7.208 7.411 7.073 7.303 141,239 -0.06(-0.78%)
Sep 01, 2005 7.489 7.495 7.195 7.360 110,456 -0.17(-2.32%)
Aug 31, 2005 7.555 7.597 7.484 7.535 56,133 +0.02(+0.32%)
Aug 30, 2005 7.621 7.621 7.511 7.511 30,783 -0.14(-1.79%)
Aug 29, 2005 7.648 7.723 7.648 7.648 23,539 -0.03(-0.40%)
Aug 26, 2005 7.659 7.679 7.659 7.679 23,539 -0.03(-0.40%)
Aug 25, 2005 7.756 7.780 7.639 7.709 41,647 -0.15(-1.97%)
Aug 24, 2005 7.944 7.944 7.782 7.864 23,539 -0.09(-1.19%)
Aug 23, 2005 7.959 7.959 7.959 7.959 7,243 +0.19(+2.50%)
Aug 22, 2005 7.736 7.769 7.533 7.765 101,402 +0.11(+1.50%)
Aug 19, 2005 7.734 7.855 7.511 7.650 267,993 -0.14(-1.84%)
Aug 18, 2005 7.820 7.820 7.793 7.793 3,621 +0.01(+0.11%)
Aug 17, 2005 7.904 7.959 7.782 7.785 161,158 -0.30(-3.72%)
Aug 16, 2005 7.981 8.092 7.981 8.085 162,968 +0.09(+1.08%)
Aug 15, 2005 7.802 8.025 7.802 7.999 63,376 +0.20(+2.52%)
Aug 12, 2005 7.787 7.802 7.785 7.802 56,133 -0.04(-0.51%)
Aug 11, 2005 7.782 7.972 7.782 7.842 269,804 -0.02(-0.28%)
Aug 10, 2005 7.986 7.986 7.787 7.864 193,751 -0.21(-2.63%)
Aug 09, 2005 8.065 8.098 8.008 8.076 101,402 -0.06(-0.79%)
Aug 08, 2005 8.050 8.193 7.800 8.140 61,566 -0.06(-0.78%)
Aug 05, 2005 7.853 8.328 7.853 8.204 152,104 +0.22(+2.74%)
Aug 04, 2005 7.963 8.171 7.871 7.986 296,965 -0.14(-1.71%)
Aug 03, 2005 8.178 8.297 7.966 8.125 124,942 -0.01(-0.16%)
Aug 02, 2005 8.308 8.352 8.087 8.138 269,804 -0.21(-2.54%)
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.