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

V S E Cp (NQ: VSEC )

84.42 +1.52 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
Mar 01, 2005 5.215 5.215 5.026 5.028 110,598 +0.00(+0.04%)
Feb 28, 2005 5.076 5.134 4.975 5.026 56,205 -0.10(-2.02%)
Feb 25, 2005 5.001 5.266 4.920 5.129 190,374 +0.11(+2.20%)
Feb 24, 2005 5.037 5.037 4.924 5.019 259,271 -0.07(-1.30%)
Feb 23, 2005 5.213 5.213 5.037 5.085 306,411 -0.12(-2.33%)
Feb 22, 2005 5.637 6.065 5.173 5.207 953,684 -0.29(-5.33%)
Feb 18, 2005 5.507 5.507 5.381 5.500 58,018 +0.08(+1.38%)
Feb 17, 2005 5.423 5.467 5.423 5.425 41,701 +0.00(+0.00%)
Feb 16, 2005 5.412 5.425 5.297 5.425 101,532 +0.02(+0.29%)
Feb 15, 2005 5.438 5.460 5.410 5.410 47,140 -0.07(-1.33%)
Feb 14, 2005 5.388 5.515 5.388 5.482 290,094 +0.01(+0.20%)
Feb 11, 2005 5.513 5.515 5.352 5.471 195,813 -0.02(-0.40%)
Feb 10, 2005 5.359 5.493 5.359 5.493 87,028 +0.15(+2.77%)
Feb 09, 2005 5.315 5.346 5.229 5.346 74,336 +0.03(+0.58%)
Feb 08, 2005 5.293 5.343 5.244 5.315 96,093 +0.03(+0.58%)
Feb 07, 2005 5.215 5.295 5.215 5.284 99,719 +0.05(+0.97%)
Feb 04, 2005 5.074 5.233 4.909 5.233 145,047 +0.15(+2.95%)
Feb 03, 2005 5.076 5.260 4.997 5.083 29,009 +0.01(+0.13%)
Feb 02, 2005 5.081 5.233 5.074 5.076 208,505 -0.02(-0.43%)
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.