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

V S E Cp (NQ: VSEC )

76.73 +1.06 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2006 6.620 6.620 6.554 6.593 25,377 -0.11(-1.58%)
Jul 28, 2006 6.699 6.699 6.699 6.699 25,377 +0.08(+1.20%)
Jul 27, 2006 6.686 6.686 6.620 6.620 7,250 +0.00(+0.00%)
Jul 26, 2006 6.821 6.821 6.620 6.620 68,882 -0.31(-4.46%)
Jul 25, 2006 6.697 6.929 6.697 6.929 21,752 +0.26(+3.97%)
Jul 24, 2006 6.525 6.757 6.525 6.664 32,628 +0.08(+1.21%)
Jul 21, 2006 6.642 6.730 6.518 6.585 39,879 -0.17(-2.48%)
Jul 20, 2006 6.841 6.874 6.752 6.752 47,130 -0.14(-2.05%)
Jul 19, 2006 6.841 6.894 6.841 6.894 9,063 +0.05(+0.74%)
Jul 18, 2006 6.834 7.000 6.832 6.843 32,628 -0.06(-0.89%)
Jul 17, 2006 6.836 7.125 6.836 6.905 81,571 -0.00(-0.03%)
Jul 14, 2006 6.951 7.052 6.907 6.907 25,377 -0.10(-1.42%)
Jul 13, 2006 6.708 7.282 6.660 7.006 208,460 -0.03(-0.47%)
Jul 12, 2006 7.174 7.174 7.039 7.039 41,692 -0.05(-0.68%)
Jul 11, 2006 7.478 7.478 7.041 7.088 58,006 +0.04(+0.53%)
Jul 10, 2006 7.216 7.297 7.039 7.050 68,882 -0.02(-0.28%)
Jul 07, 2006 7.189 7.189 7.070 7.070 29,003 +0.06(+0.91%)
Jul 06, 2006 7.139 7.172 6.964 7.006 76,133 -0.13(-1.85%)
Jul 05, 2006 6.704 7.139 6.646 7.139 119,637 +0.49(+7.33%)
Jul 03, 2006 6.699 6.849 6.651 6.651 50,755 +0.08(+1.24%)
Jun 30, 2006 6.523 6.620 6.450 6.569 261,028 +0.02(+0.24%)
Jun 29, 2006 6.918 6.929 6.459 6.554 346,225 -0.45(-6.40%)
Jun 28, 2006 7.061 7.061 6.779 7.002 146,828 +0.05(+0.73%)
Jun 27, 2006 7.150 7.150 6.944 6.951 81,571 -0.20(-2.78%)
Jun 26, 2006 7.172 7.172 7.105 7.150 14,501 +0.01(+0.09%)
Jun 23, 2006 7.116 7.183 7.075 7.143 30,815 +0.05(+0.68%)
Jun 22, 2006 7.061 7.258 7.061 7.094 485,802 +0.09(+1.29%)
Jun 21, 2006 7.134 7.337 7.004 7.004 34,441 -0.10(-1.43%)
Jun 20, 2006 7.196 7.271 7.083 7.105 74,320 -0.02(-0.25%)
Jun 19, 2006 7.061 7.465 7.061 7.123 29,003 +0.04(+0.56%)
Jun 16, 2006 7.150 7.150 7.083 7.083 36,253 +0.00(+0.00%)
Jun 15, 2006 7.044 7.534 7.044 7.083 87,009 -0.01(-0.16%)
Jun 14, 2006 7.269 7.269 7.061 7.094 145,015 +0.08(+1.10%)
Jun 13, 2006 7.039 7.375 6.949 7.017 244,714 +0.01(+0.16%)
Jun 12, 2006 7.128 7.172 6.962 7.006 135,952 -0.12(-1.67%)
Jun 09, 2006 7.061 7.125 7.019 7.125 50,755 +0.23(+3.39%)
Jun 08, 2006 6.810 7.035 6.810 6.891 79,758 +0.08(+1.20%)
Jun 07, 2006 6.680 6.865 6.675 6.810 52,568 +0.17(+2.59%)
Jun 06, 2006 7.134 7.196 6.638 6.638 241,088 -0.42(-5.97%)
Jun 05, 2006 7.540 7.540 6.953 7.059 97,885 -0.16(-2.26%)
Jun 02, 2006 7.600 7.600 7.211 7.222 83,384 -0.21(-2.85%)
Jun 01, 2006 7.434 7.434 7.434 7.434 1,812 +0.28(+3.89%)
May 31, 2006 7.710 7.710 7.154 7.156 72,507 -0.05(-0.70%)
May 30, 2006 6.924 7.399 6.924 7.207 96,072 +0.16(+2.32%)
May 26, 2006 6.755 7.044 6.755 7.044 5,438 -0.02(-0.25%)
May 25, 2006 6.810 7.158 6.810 7.061 25,377 -0.10(-1.36%)
May 24, 2006 7.191 7.191 7.152 7.158 81,571 -0.04(-0.49%)
May 23, 2006 6.713 7.238 6.713 7.194 429,609 +0.57(+8.67%)
May 22, 2006 6.620 6.620 6.620 6.620 23,565 -0.04(-0.63%)
May 19, 2006 6.602 6.662 6.602 6.662 36,253 +0.04(+0.67%)
May 18, 2006 6.620 6.686 6.609 6.618 134,139 -0.00(-0.03%)
May 17, 2006 6.666 6.669 6.602 6.620 106,949 -0.06(-0.86%)
May 16, 2006 6.827 6.874 6.677 6.677 137,764 -0.35(-5.02%)
May 15, 2006 7.061 7.061 6.984 7.030 58,006 +0.02(+0.31%)
May 12, 2006 7.083 7.083 6.984 7.008 30,815 -0.09(-1.21%)
May 11, 2006 7.174 7.236 7.094 7.094 81,571 -0.25(-3.37%)
May 10, 2006 7.372 7.421 7.238 7.342 391,542 -0.11(-1.42%)
May 09, 2006 7.624 7.624 7.425 7.447 77,945 +0.00(+0.00%)
May 08, 2006 7.726 7.726 7.346 7.447 226,587 -0.28(-3.57%)
May 05, 2006 7.408 7.767 7.408 7.723 132,326 +0.32(+4.26%)
May 04, 2006 7.289 7.447 7.216 7.408 39,879 -0.01(-0.12%)
May 03, 2006 7.061 7.417 7.061 7.417 50,755 +0.36(+5.03%)
May 02, 2006 7.048 7.176 7.048 7.061 181,269 +0.05(+0.69%)
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.