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 UNCHANGED
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 (%)
Oct 31, 2007 25.38 26.69 25.38 26.17 143,019 +0.64(+2.52%)
Oct 30, 2007 26.55 26.55 25.38 25.52 60,820 -0.30(-1.15%)
Oct 29, 2007 25.50 26.07 25.41 25.82 73,550 +0.45(+1.76%)
Oct 26, 2007 25.49 25.99 24.30 25.37 48,047 -0.04(-0.16%)
Oct 25, 2007 25.39 25.82 25.36 25.41 62,560 -0.11(-0.42%)
Oct 24, 2007 24.22 25.69 24.18 25.52 65,497 +0.62(+2.50%)
Oct 23, 2007 24.22 25.62 24.22 24.90 113,356 +0.47(+1.92%)
Oct 22, 2007 23.87 24.97 22.67 24.43 318,581 -1.99(-7.53%)
Oct 19, 2007 27.23 27.80 25.79 26.42 185,876 -0.68(-2.51%)
Oct 18, 2007 26.31 27.10 26.31 27.10 43,235 +0.26(+0.99%)
Oct 17, 2007 26.71 27.14 26.35 26.83 98,087 +0.39(+1.49%)
Oct 16, 2007 27.28 27.28 26.09 26.44 129,585 -0.78(-2.87%)
Oct 15, 2007 26.81 27.40 26.53 27.22 151,595 +1.10(+4.22%)
Oct 12, 2007 24.96 26.32 24.49 26.12 179,232 +0.93(+3.68%)
Oct 11, 2007 26.97 27.79 24.34 25.19 533,349 -1.24(-4.71%)
Oct 10, 2007 25.58 27.27 25.58 26.44 502,053 +1.31(+5.22%)
Oct 09, 2007 22.91 25.33 22.91 25.12 347,398 +2.60(+11.54%)
Oct 08, 2007 20.84 22.62 20.66 22.53 189,852 +1.54(+7.36%)
Oct 05, 2007 21.06 21.18 20.36 20.98 81,659 -0.00(-0.02%)
Oct 04, 2007 20.95 21.18 20.54 20.99 27,004 -0.04(-0.21%)
Oct 03, 2007 20.74 21.18 20.35 21.03 70,536 +0.16(+0.78%)
Oct 02, 2007 21.46 21.76 20.81 20.87 98,837 -0.90(-4.16%)
Oct 01, 2007 21.04 21.95 20.35 21.77 102,911 +0.90(+4.34%)
Sep 28, 2007 21.20 21.33 20.37 20.87 90,664 -0.62(-2.88%)
Sep 27, 2007 22.06 22.06 21.23 21.48 60,346 -0.53(-2.39%)
Sep 26, 2007 22.19 22.19 21.46 22.01 77,207 -0.17(-0.76%)
Sep 25, 2007 22.49 22.49 21.42 22.18 114,342 -0.11(-0.49%)
Sep 24, 2007 21.85 22.70 21.61 22.29 179,864 +0.83(+3.84%)
Sep 21, 2007 20.76 21.97 20.76 21.46 334,873 +0.15(+0.68%)
Sep 20, 2007 20.12 21.32 20.12 21.32 142,752 +1.20(+5.97%)
Sep 19, 2007 20.25 20.39 18.98 20.12 92,452 +0.12(+0.62%)
Sep 18, 2007 18.71 19.99 18.43 19.99 75,283 +1.02(+5.37%)
Sep 17, 2007 19.46 19.58 18.43 18.97 44,830 -0.70(-3.54%)
Sep 14, 2007 19.43 19.86 19.04 19.67 58,038 -0.22(-1.11%)
Sep 13, 2007 19.99 20.12 19.64 19.89 51,623 +0.03(+0.16%)
Sep 12, 2007 19.42 20.05 19.40 19.86 158,316 +0.44(+2.27%)
Sep 11, 2007 18.51 19.60 18.40 19.42 113,046 +0.71(+3.80%)
Sep 10, 2007 18.09 19.09 17.66 18.71 126,068 +0.46(+2.51%)
Sep 07, 2007 18.78 18.99 18.20 18.25 89,107 -1.06(-5.51%)
Sep 06, 2007 19.42 19.53 18.59 19.31 131,381 -0.06(-0.32%)
Sep 05, 2007 18.40 19.42 18.09 19.37 171,211 +0.54(+2.88%)
Sep 04, 2007 18.66 18.89 17.41 18.83 134,162 -0.34(-1.75%)
Aug 31, 2007 18.98 19.19 18.62 19.17 73,581 +0.44(+2.36%)
Aug 30, 2007 18.24 18.97 18.24 18.73 68,193 +0.01(+0.05%)
Aug 29, 2007 17.93 18.84 17.91 18.72 89,377 +0.35(+1.92%)
Aug 28, 2007 19.40 19.40 18.17 18.36 104,438 -0.90(-4.67%)
Aug 27, 2007 19.30 19.57 19.11 19.26 176,817 -0.03(-0.16%)
Aug 24, 2007 19.41 19.53 19.20 19.30 101,164 -0.09(-0.48%)
Aug 23, 2007 19.62 19.70 19.09 19.39 179,728 +0.49(+2.62%)
Aug 22, 2007 18.12 19.31 18.09 18.89 260,833 +1.02(+5.73%)
Aug 21, 2007 16.85 18.29 16.07 17.87 184,412 +0.69(+4.01%)
Aug 20, 2007 15.68 17.51 15.67 17.18 222,483 +1.62(+10.44%)
Aug 17, 2007 16.33 16.90 15.23 15.56 225,721 -0.71(-4.37%)
Aug 16, 2007 15.91 16.27 14.78 16.27 256,399 -0.02(-0.14%)
Aug 15, 2007 17.11 17.11 16.16 16.29 150,916 -0.83(-4.85%)
Aug 14, 2007 17.69 17.76 17.01 17.12 140,943 -0.90(-5.00%)
Aug 13, 2007 16.99 18.32 16.99 18.02 327,721 +1.46(+8.82%)
Aug 10, 2007 16.01 16.82 15.31 16.56 503,669 -0.30(-1.75%)
Aug 09, 2007 20.55 20.55 16.79 16.85 592,386 -4.32(-20.42%)
Aug 08, 2007 22.35 22.36 20.93 21.18 299,335 -0.93(-4.21%)
Aug 07, 2007 21.68 22.31 21.65 22.11 234,515 +0.07(+0.32%)
Aug 06, 2007 22.29 22.93 21.45 22.04 272,398 -0.24(-1.07%)
Aug 03, 2007 22.29 23.48 21.88 22.28 307,145 -1.20(-5.09%)
Aug 02, 2007 22.73 23.61 22.69 23.47 216,207 +0.97(+4.29%)
Aug 01, 2007 22.07 22.70 22.03 22.51 233,874 +0.82(+3.76%)
Jul 31, 2007 21.96 22.82 21.28 21.69 222,707 -0.05(-0.24%)
Jul 30, 2007 24.33 24.33 21.23 21.74 582,899 -2.97(-12.02%)
Jul 27, 2007 24.33 25.05 24.12 24.71 307,199 +0.62(+2.56%)
Jul 26, 2007 23.81 24.26 23.11 24.10 275,654 +0.46(+1.96%)
Jul 25, 2007 23.17 24.61 23.03 23.63 316,535 +0.66(+2.88%)
Jul 24, 2007 23.46 24.27 22.73 22.97 375,051 -0.08(-0.34%)
Jul 23, 2007 21.99 23.17 21.69 23.05 241,845 +1.06(+4.84%)
Jul 20, 2007 21.43 21.99 21.40 21.99 154,092 +0.57(+2.66%)
Jul 19, 2007 21.40 21.60 21.08 21.42 137,422 +0.09(+0.41%)
Jul 18, 2007 20.88 21.33 20.68 21.33 86,703 +0.25(+1.19%)
Jul 17, 2007 20.83 21.32 20.46 21.08 118,679 +0.25(+1.19%)
Jul 16, 2007 21.18 21.40 20.72 20.83 155,708 -0.17(-0.80%)
Jul 13, 2007 21.34 21.45 20.24 21.00 196,623 -0.25(-1.16%)
Jul 12, 2007 20.94 21.47 20.63 21.24 257,325 +0.51(+2.44%)
Jul 11, 2007 19.86 20.74 19.77 20.74 294,982 +0.97(+4.91%)
Jul 10, 2007 18.96 19.86 18.69 19.77 151,847 +0.79(+4.16%)
Jul 09, 2007 18.97 19.42 18.45 18.98 302,668 +0.12(+0.63%)
Jul 06, 2007 17.31 18.92 17.26 18.86 308,194 +1.68(+9.79%)
Jul 05, 2007 18.19 18.19 16.72 17.18 120,714 +0.12(+0.70%)
Jul 03, 2007 18.05 18.36 16.89 17.06 91,819 -0.69(-3.90%)
Jul 02, 2007 16.23 17.76 16.23 17.75 209,071 +1.52(+9.38%)
Jun 29, 2007 15.23 16.30 14.86 16.23 99,362 +0.67(+4.30%)
Jun 28, 2007 16.12 16.14 15.30 15.56 275,529 -0.33(-2.07%)
Jun 27, 2007 15.97 16.16 15.21 15.89 134,715 -0.26(-1.59%)
Jun 26, 2007 16.44 16.76 15.90 16.14 102,127 -0.40(-2.44%)
Jun 25, 2007 17.11 17.25 16.44 16.55 154,351 -0.54(-3.16%)
Jun 22, 2007 16.55 17.16 16.55 17.09 47,488 +0.26(+1.55%)
Jun 21, 2007 17.19 17.21 16.75 16.83 63,702 -0.35(-2.06%)
Jun 20, 2007 16.92 17.18 16.81 17.18 112,840 +0.26(+1.57%)
Jun 19, 2007 16.88 17.08 16.81 16.92 75,226 +0.15(+0.88%)
Jun 18, 2007 16.61 16.80 16.40 16.77 92,447 +0.55(+3.39%)
Jun 15, 2007 16.52 16.84 15.70 16.22 126,888 -0.14(-0.88%)
Jun 14, 2007 16.31 16.49 15.67 16.36 122,810 +0.08(+0.47%)
Jun 13, 2007 16.25 16.29 16.08 16.29 57,099 +0.21(+1.30%)
Jun 12, 2007 15.97 16.13 15.50 16.08 82,930 +0.11(+0.70%)
Jun 11, 2007 15.89 15.97 15.63 15.96 444,110 +0.19(+1.23%)
Jun 08, 2007 15.49 15.85 15.49 15.77 166,768 +0.08(+0.48%)
Jun 07, 2007 15.91 15.91 15.63 15.69 172,206 -0.17(-1.09%)
Jun 06, 2007 15.67 15.94 15.46 15.87 672,510 +0.22(+1.40%)
Jun 05, 2007 15.44 15.69 15.23 15.65 476,739 +0.40(+2.62%)
Jun 04, 2007 15.44 15.50 15.06 15.25 909,973 +0.40(+2.67%)
Jun 01, 2007 15.00 15.01 14.78 14.85 204,834 -0.01(-0.06%)
May 31, 2007 14.78 15.01 14.28 14.86 487,615 +0.62(+4.35%)
May 30, 2007 14.01 14.54 13.68 14.24 320,847 +0.23(+1.61%)
May 29, 2007 13.21 14.09 13.04 14.01 1,073,116 +1.15(+8.94%)
May 25, 2007 13.02 13.02 12.58 12.86 126,888 +0.07(+0.52%)
May 24, 2007 13.35 13.35 12.80 12.80 181,269 -0.48(-3.62%)
May 23, 2007 13.15 13.28 13.15 13.28 489,428 +0.15(+1.14%)
May 22, 2007 12.01 13.24 12.00 13.13 255,590 +0.45(+3.57%)
May 21, 2007 12.18 12.68 12.02 12.68 226,587 +0.65(+5.37%)
May 18, 2007 12.20 12.20 11.87 12.03 76,133 -0.17(-1.39%)
May 17, 2007 12.56 12.56 12.20 12.20 128,701 -0.31(-2.45%)
May 16, 2007 12.58 12.69 12.41 12.51 523,869 -0.05(-0.39%)
May 15, 2007 12.20 12.56 12.14 12.56 270,091 +0.39(+3.25%)
May 14, 2007 11.90 12.16 11.73 12.16 268,279 +0.34(+2.87%)
May 11, 2007 10.81 11.82 10.74 11.82 168,580 +0.50(+4.42%)
May 10, 2007 11.13 11.36 11.00 11.32 440,485 +0.29(+2.60%)
May 09, 2007 11.78 11.78 11.00 11.03 558,310 -0.72(-6.10%)
May 08, 2007 11.92 12.00 11.70 11.75 217,523 -0.30(-2.49%)
May 07, 2007 12.18 12.28 12.05 12.05 328,098 -0.05(-0.42%)
May 04, 2007 12.14 12.18 11.95 12.10 217,523 +0.12(+1.03%)
May 03, 2007 12.00 12.14 11.78 11.98 266,466 +0.24(+2.03%)
May 02, 2007 11.13 11.98 11.03 11.74 900,910 +0.78(+7.13%)
May 01, 2007 10.81 11.13 10.69 10.96 317,221 +0.07(+0.63%)
Apr 30, 2007 11.09 11.66 10.81 10.89 326,285 -0.04(-0.34%)
Apr 27, 2007 10.10 11.97 10.09 10.93 1,022,360 +0.82(+8.12%)
Apr 26, 2007 10.15 10.15 10.11 10.11 10,876 -0.04(-0.43%)
Apr 25, 2007 10.22 10.22 10.15 10.15 7,250 +0.04(+0.35%)
Apr 24, 2007 10.15 10.15 10.12 10.12 14,501 -0.04(-0.35%)
Apr 23, 2007 10.23 10.23 10.10 10.15 72,507 +0.03(+0.28%)
Apr 20, 2007 10.23 10.23 10.12 10.12 34,441 +0.03(+0.31%)
Apr 19, 2007 10.17 10.17 10.09 10.09 10,876 +0.02(+0.20%)
Apr 18, 2007 9.996 10.24 9.996 10.07 63,444 +0.03(+0.33%)
Apr 17, 2007 9.930 10.04 9.930 10.04 12,688 +0.06(+0.58%)
Apr 16, 2007 9.636 9.981 9.610 9.981 132,326 +0.35(+3.62%)
Apr 13, 2007 9.636 9.636 9.630 9.632 14,501 +0.08(+0.83%)
Apr 12, 2007 9.389 9.553 9.389 9.553 54,380 +0.11(+1.12%)
Apr 11, 2007 9.358 9.449 9.347 9.447 39,879 +0.09(+0.97%)
Apr 10, 2007 9.444 9.449 9.356 9.356 25,377 -0.09(-0.93%)
Apr 09, 2007 9.400 9.444 9.400 9.444 21,752 +0.02(+0.23%)
Apr 05, 2007 9.325 9.442 9.237 9.422 39,879 +0.10(+1.07%)
Apr 04, 2007 9.268 9.409 9.268 9.323 68,882 -0.10(-1.03%)
Apr 03, 2007 9.376 9.420 9.222 9.420 87,009 +0.23(+2.47%)
Apr 02, 2007 9.191 9.277 8.840 9.193 56,193 +0.11(+1.21%)
Mar 30, 2007 9.089 9.102 9.034 9.083 70,695 +0.02(+0.17%)
Mar 29, 2007 9.091 9.091 9.025 9.067 39,879 -0.02(-0.27%)
Mar 28, 2007 9.091 9.091 9.091 9.091 0 +0.00(+0.00%)
Mar 27, 2007 9.047 9.091 9.025 9.091 36,253 +0.04(+0.49%)
Mar 26, 2007 9.089 9.177 9.025 9.047 192,145 -0.15(-1.58%)
Mar 23, 2007 9.193 9.193 9.193 9.193 0 +0.00(+0.00%)
Mar 22, 2007 9.175 9.193 9.175 9.193 5,438 -0.08(-0.81%)
Mar 21, 2007 9.268 9.268 9.268 9.268 25,377 -0.08(-0.87%)
Mar 20, 2007 9.352 9.625 9.350 9.350 101,510 +0.00(+0.05%)
Mar 19, 2007 9.312 9.389 9.292 9.345 59,818 +0.19(+2.07%)
Mar 16, 2007 9.155 9.155 9.155 9.155 3,625 +0.06(+0.63%)
Mar 15, 2007 8.902 9.118 8.902 9.098 61,631 -0.04(-0.46%)
Mar 14, 2007 9.158 9.257 9.050 9.140 119,637 -0.13(-1.38%)
Mar 13, 2007 9.270 9.378 9.202 9.268 143,203 -0.09(-0.94%)
Mar 12, 2007 9.268 9.356 9.266 9.356 106,949 +0.09(+0.95%)
Mar 09, 2007 9.268 9.365 9.230 9.268 99,698 -0.00(-0.05%)
Mar 08, 2007 9.264 9.323 9.261 9.272 101,510 +0.08(+0.82%)
Mar 07, 2007 9.025 9.197 8.902 9.197 21,752 +0.22(+2.41%)
Mar 06, 2007 8.864 8.992 8.800 8.981 134,139 +0.05(+0.59%)
Mar 05, 2007 9.047 9.047 8.738 8.928 130,514 -0.22(-2.41%)
Mar 02, 2007 8.643 9.301 8.643 9.149 81,571 -0.12(-1.29%)
Mar 01, 2007 9.268 9.268 9.136 9.268 79,758 +0.00(+0.00%)
Feb 28, 2007 9.310 9.310 9.047 9.268 152,266 -0.04(-0.47%)
Feb 27, 2007 9.458 9.566 9.050 9.312 210,272 -0.38(-3.87%)
Feb 26, 2007 9.654 9.875 9.460 9.687 309,971 +0.07(+0.69%)
Feb 23, 2007 9.813 9.908 9.453 9.621 291,844 -0.31(-3.11%)
Feb 22, 2007 10.04 10.33 9.297 9.930 1,071,303 +1.09(+12.30%)
Feb 21, 2007 8.802 8.933 8.802 8.842 155,891 -0.03(-0.35%)
Feb 20, 2007 9.001 9.003 8.827 8.873 81,571 -0.11(-1.23%)
Feb 16, 2007 8.986 8.986 8.983 8.983 14,501 -0.06(-0.71%)
Feb 15, 2007 8.970 9.047 8.970 9.047 54,380 +0.08(+0.86%)
Feb 14, 2007 8.970 8.970 8.915 8.970 16,314 +0.06(+0.62%)
Feb 13, 2007 8.840 8.915 8.827 8.915 19,939 +0.09(+0.97%)
Feb 12, 2007 8.732 8.849 8.732 8.829 126,888 +0.01(+0.08%)
Feb 09, 2007 8.822 8.829 8.822 8.822 5,438 -0.02(-0.17%)
Feb 08, 2007 9.014 9.014 8.835 8.838 14,501 +0.00(+0.02%)
Feb 07, 2007 8.756 9.014 8.756 8.835 72,507 -0.01(-0.12%)
Feb 06, 2007 8.719 8.904 8.719 8.846 39,879 -0.06(-0.64%)
Feb 05, 2007 8.827 8.904 8.827 8.904 14,501 +0.08(+0.87%)
Feb 02, 2007 8.851 8.851 8.811 8.827 32,628 +0.06(+0.63%)
Feb 01, 2007 8.690 8.771 8.690 8.771 58,006 +0.02(+0.25%)
Jan 31, 2007 8.672 8.760 8.672 8.749 88,822 +0.08(+0.89%)
Jan 30, 2007 8.586 8.672 8.515 8.672 128,701 +0.08(+0.92%)
Jan 29, 2007 8.527 8.668 8.527 8.593 36,253 -0.01(-0.15%)
Jan 26, 2007 8.904 8.904 8.529 8.606 77,945 -0.22(-2.52%)
Jan 25, 2007 8.827 8.915 8.725 8.829 226,587 +0.06(+0.73%)
Jan 24, 2007 8.789 8.789 8.480 8.765 67,069 +0.21(+2.50%)
Jan 23, 2007 8.361 8.573 8.299 8.551 164,955 +0.19(+2.30%)
Jan 22, 2007 8.354 8.359 8.180 8.359 21,752 +0.11(+1.31%)
Jan 19, 2007 8.363 8.363 7.889 8.251 70,695 +0.17(+2.07%)
Jan 18, 2007 8.087 8.209 8.026 8.083 81,571 -0.04(-0.49%)
Jan 17, 2007 8.346 8.346 8.118 8.123 79,758 -0.06(-0.78%)
Jan 16, 2007 8.379 8.385 8.187 8.187 90,634 -0.09(-1.12%)
Jan 12, 2007 8.138 8.337 8.132 8.279 56,193 +0.19(+2.40%)
Jan 11, 2007 8.237 8.275 7.942 8.085 108,761 +0.04(+0.52%)
Jan 10, 2007 7.924 8.043 7.823 8.043 161,329 +0.31(+4.05%)
Jan 09, 2007 7.723 7.944 7.723 7.730 246,526 +0.02(+0.29%)
Jan 08, 2007 7.723 7.743 7.633 7.708 59,818 -0.02(-0.26%)
Jan 05, 2007 7.717 7.931 7.503 7.728 456,799 +0.11(+1.42%)
Jan 04, 2007 7.503 7.668 7.436 7.620 1,252,573 +0.19(+2.55%)
Jan 03, 2007 7.701 7.701 7.350 7.430 445,923 -0.05(-0.68%)
Dec 29, 2006 7.326 7.481 7.326 7.481 76,133 +0.18(+2.42%)
Dec 28, 2006 7.300 7.304 7.300 7.304 27,190 -0.04(-0.60%)
Dec 27, 2006 7.271 7.370 7.271 7.348 43,504 +0.01(+0.15%)
Dec 26, 2006 7.304 7.344 7.304 7.337 38,066 -0.05(-0.69%)
Dec 22, 2006 7.293 7.436 7.172 7.388 157,704 -0.11(-1.44%)
Dec 21, 2006 7.500 7.500 7.496 7.496 5,438 +0.08(+1.10%)
Dec 20, 2006 7.492 7.500 7.379 7.414 18,126 +0.15(+2.13%)
Dec 19, 2006 7.483 7.483 7.258 7.260 41,692 -0.22(-2.95%)
Dec 18, 2006 7.498 7.556 7.397 7.481 39,879 +0.09(+1.19%)
Dec 15, 2006 7.392 7.392 7.196 7.392 416,920 -0.08(-1.03%)
Dec 14, 2006 7.430 7.684 7.353 7.470 101,510 -0.01(-0.18%)
Dec 13, 2006 7.677 7.889 7.454 7.483 105,136 -0.07(-0.91%)
Dec 12, 2006 7.615 7.655 7.406 7.551 126,888 -0.07(-0.96%)
Dec 11, 2006 7.624 7.624 7.624 7.624 3,625 -0.10(-1.26%)
Dec 08, 2006 7.717 7.723 7.708 7.721 29,003 -0.02(-0.20%)
Dec 07, 2006 8.010 8.010 7.723 7.737 132,326 -0.11(-1.38%)
Dec 06, 2006 8.008 8.008 7.774 7.845 43,504 -0.10(-1.25%)
Dec 05, 2006 7.990 8.151 7.944 7.944 48,942 -0.05(-0.58%)
Dec 04, 2006 7.721 7.999 7.721 7.990 79,758 +0.32(+4.17%)
Dec 01, 2006 7.646 7.670 7.646 7.670 5,438 +0.03(+0.43%)
Nov 30, 2006 7.642 7.642 7.637 7.637 14,501 +0.02(+0.32%)
Nov 29, 2006 7.505 7.613 7.505 7.613 9,063 +0.00(+0.03%)
Nov 28, 2006 7.379 7.611 7.379 7.611 145,015 +0.04(+0.58%)
Nov 27, 2006 7.624 7.677 7.536 7.567 81,571 -0.13(-1.75%)
Nov 24, 2006 7.889 7.926 7.668 7.701 177,644 -0.19(-2.38%)
Nov 22, 2006 7.944 7.999 7.889 7.889 221,148 -0.11(-1.38%)
Nov 21, 2006 8.048 8.275 7.951 7.999 103,323 -0.05(-0.63%)
Nov 20, 2006 8.054 8.054 8.048 8.050 23,565 +0.11(+1.36%)
Nov 17, 2006 8.023 8.023 7.942 7.942 48,942 -0.08(-0.99%)
Nov 16, 2006 8.160 8.160 8.021 8.021 239,275 -0.07(-0.90%)
Nov 15, 2006 8.112 8.248 8.087 8.094 195,771 +0.01(+0.11%)
Nov 14, 2006 7.851 8.127 7.851 8.085 150,453 +0.38(+4.93%)
Nov 13, 2006 7.560 7.712 7.560 7.706 45,317 +0.04(+0.49%)
Nov 10, 2006 7.929 7.929 7.668 7.668 21,752 -0.22(-2.80%)
Nov 09, 2006 7.613 8.156 7.613 7.889 195,771 +0.27(+3.59%)
Nov 08, 2006 7.452 7.675 7.361 7.615 161,329 +0.22(+3.01%)
Nov 07, 2006 7.359 7.392 7.359 7.392 36,253 -0.06(-0.86%)
Nov 06, 2006 7.282 7.456 7.282 7.456 10,876 +0.17(+2.39%)
Nov 03, 2006 7.172 7.282 6.973 7.282 50,755 +0.04(+0.61%)
Nov 02, 2006 7.207 7.238 7.169 7.238 54,380 -0.02(-0.24%)
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.