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

V S E Cp (NQ: VSEC )

78.50 -0.57 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Sep 29, 2006 6.683 6.683 6.641 6.641 34,448 +0.00(+0.00%)
Sep 28, 2006 6.784 6.784 6.641 6.641 9,065 -0.03(-0.43%)
Sep 27, 2006 6.641 6.791 6.563 6.669 83,402 +0.09(+1.44%)
Sep 26, 2006 6.729 6.729 6.544 6.574 58,018 +0.05(+0.71%)
Sep 25, 2006 6.588 6.619 6.528 6.528 41,701 -0.10(-1.47%)
Sep 22, 2006 6.674 6.674 6.625 6.625 36,261 -0.09(-1.38%)
Sep 21, 2006 6.718 6.718 6.718 6.718 0 +0.00(+0.00%)
Sep 20, 2006 6.619 6.729 6.616 6.718 25,383 -0.01(-0.16%)
Sep 19, 2006 6.731 6.733 6.669 6.729 21,757 -0.01(-0.10%)
Sep 18, 2006 6.791 6.791 6.643 6.735 72,523 -0.15(-2.15%)
Sep 15, 2006 6.916 6.916 6.883 6.883 25,383 +0.01(+0.16%)
Sep 14, 2006 6.844 6.872 6.844 6.872 18,130 -0.02(-0.35%)
Sep 13, 2006 6.899 6.899 6.897 6.897 7,252 +0.04(+0.64%)
Sep 12, 2006 6.881 6.881 6.852 6.852 10,878 -0.04(-0.61%)
Sep 11, 2006 6.852 6.894 6.852 6.894 10,878 +0.11(+1.63%)
Sep 08, 2006 6.881 6.883 6.784 6.784 43,514 -0.10(-1.44%)
Sep 07, 2006 6.852 6.883 6.819 6.883 59,831 +0.09(+1.30%)
Sep 06, 2006 6.879 6.879 6.786 6.795 21,757 -0.04(-0.65%)
Sep 05, 2006 6.740 6.839 6.729 6.839 23,570 -0.04(-0.64%)
Sep 01, 2006 6.963 6.963 6.883 6.883 38,074 -0.08(-1.17%)
Aug 31, 2006 6.894 6.965 6.894 6.965 18,130 +0.08(+1.19%)
Aug 30, 2006 6.883 6.883 6.883 6.883 3,626 +0.08(+1.13%)
Aug 29, 2006 6.806 6.806 6.806 6.806 0 +0.00(+0.00%)
Aug 28, 2006 6.786 6.947 6.740 6.806 25,383 +0.14(+2.08%)
Aug 25, 2006 6.667 6.667 6.667 6.667 3,626 -0.17(-2.45%)
Aug 24, 2006 6.702 7.020 6.674 6.835 70,710 +0.19(+2.89%)
Aug 23, 2006 6.729 6.751 6.643 6.643 21,757 -0.06(-0.89%)
Aug 22, 2006 6.877 6.949 6.702 6.702 79,775 -0.09(-1.40%)
Aug 21, 2006 6.965 6.965 6.784 6.797 96,093 -0.17(-2.41%)
Aug 18, 2006 7.051 7.051 6.965 6.965 5,439 +0.00(+0.00%)
Aug 17, 2006 6.899 7.294 6.841 6.965 264,710 -0.04(-0.57%)
Aug 16, 2006 6.828 7.122 6.824 7.005 135,981 +0.17(+2.42%)
Aug 15, 2006 6.729 6.850 6.652 6.839 47,140 +0.03(+0.49%)
Aug 14, 2006 6.696 6.839 6.696 6.806 41,701 -0.03(-0.42%)
Aug 11, 2006 6.828 6.835 6.731 6.835 5,439 -0.01(-0.10%)
Aug 10, 2006 6.773 6.943 6.733 6.841 19,943 +0.07(+1.04%)
Aug 09, 2006 6.868 6.868 6.680 6.771 76,149 -0.11(-1.63%)
Aug 08, 2006 6.806 6.890 6.784 6.883 16,317 +0.02(+0.32%)
Aug 07, 2006 6.846 6.969 6.683 6.861 77,962 -0.09(-1.27%)
Aug 04, 2006 6.972 7.016 6.916 6.949 128,729 -0.02(-0.32%)
Aug 03, 2006 6.930 6.972 6.930 6.972 137,794 +0.09(+1.25%)
Aug 02, 2006 7.060 7.159 6.813 6.885 377,122 -0.07(-1.05%)
Aug 01, 2006 7.501 7.501 6.698 6.958 455,084 +0.37(+5.56%)
Jul 31, 2006 6.619 6.619 6.552 6.592 25,383 -0.11(-1.58%)
Jul 28, 2006 6.698 6.698 6.698 6.698 25,383 +0.08(+1.20%)
Jul 27, 2006 6.685 6.685 6.619 6.619 7,252 +0.00(+0.00%)
Jul 26, 2006 6.819 6.819 6.619 6.619 68,897 -0.31(-4.46%)
Jul 25, 2006 6.696 6.927 6.696 6.927 21,757 +0.26(+3.97%)
Jul 24, 2006 6.524 6.755 6.524 6.663 32,635 +0.08(+1.21%)
Jul 21, 2006 6.641 6.729 6.517 6.583 39,887 -0.17(-2.48%)
Jul 20, 2006 6.839 6.872 6.751 6.751 47,140 -0.14(-2.05%)
Jul 19, 2006 6.839 6.892 6.839 6.892 9,065 +0.05(+0.74%)
Jul 18, 2006 6.833 6.998 6.830 6.841 32,635 -0.06(-0.89%)
Jul 17, 2006 6.835 7.124 6.835 6.903 81,588 -0.00(-0.03%)
Jul 14, 2006 6.949 7.051 6.905 6.905 25,383 -0.10(-1.42%)
Jul 13, 2006 6.707 7.280 6.658 7.005 208,505 -0.03(-0.47%)
Jul 12, 2006 7.172 7.172 7.038 7.038 41,701 -0.05(-0.68%)
Jul 11, 2006 7.477 7.477 7.040 7.086 58,018 +0.04(+0.53%)
Jul 10, 2006 7.214 7.296 7.038 7.049 68,897 -0.02(-0.28%)
Jul 07, 2006 7.188 7.188 7.069 7.069 29,009 +0.06(+0.91%)
Jul 06, 2006 7.137 7.170 6.963 7.005 76,149 -0.13(-1.85%)
Jul 05, 2006 6.702 7.137 6.645 7.137 119,663 +0.49(+7.33%)
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.