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

V S E Cp (NQ: VSEC )

76.85 -1.76 (-2.24%)
Streaming Delayed Price Updated: 12:23 PM EDT, Apr 25, 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, 2006 8.162 8.162 6.983 7.181 854,681 -0.82(-10.19%)
Oct 30, 2006 7.997 7.997 7.997 7.997 23,539 -0.03(-0.36%)
Oct 27, 2006 8.043 8.063 8.023 8.025 14,486 -0.08(-1.01%)
Oct 26, 2006 7.952 8.107 7.952 8.107 16,296 +0.11(+1.38%)
Oct 25, 2006 7.687 7.997 7.687 7.997 188,319 +0.37(+4.81%)
Oct 24, 2006 7.774 7.774 7.630 7.630 19,918 -0.11(-1.46%)
Oct 23, 2006 7.592 7.948 7.592 7.743 146,671 +0.16(+2.07%)
Oct 20, 2006 7.506 7.592 7.473 7.586 85,105 +0.17(+2.26%)
Oct 19, 2006 7.334 7.424 7.290 7.418 36,215 +0.18(+2.50%)
Oct 18, 2006 7.237 7.237 7.237 7.237 0 +0.00(+0.00%)
Oct 17, 2006 7.184 7.237 7.184 7.237 12,675 -0.00(-0.03%)
Oct 16, 2006 7.252 7.440 7.239 7.239 21,729 +0.05(+0.64%)
Oct 13, 2006 7.078 7.230 7.078 7.193 28,972 +0.15(+2.10%)
Oct 12, 2006 7.053 7.058 7.045 7.045 14,486 +0.06(+0.92%)
Oct 11, 2006 6.848 7.056 6.848 6.980 21,729 +0.09(+1.28%)
Oct 10, 2006 6.892 6.892 6.892 6.892 12,675 -0.02(-0.26%)
Oct 09, 2006 7.047 7.080 6.910 6.910 95,970 -0.21(-3.01%)
Oct 06, 2006 6.923 7.283 6.903 7.124 220,913 +0.27(+3.86%)
Oct 05, 2006 6.530 6.859 6.530 6.859 162,968 +0.38(+5.94%)
Oct 04, 2006 6.331 6.475 6.331 6.475 117,699 +0.00(+0.03%)
Oct 03, 2006 6.528 6.530 6.441 6.472 92,349 -0.10(-1.51%)
Oct 02, 2006 6.662 6.662 6.528 6.572 45,269 -0.08(-1.16%)
Sep 29, 2006 6.691 6.691 6.649 6.649 34,404 +0.00(+0.00%)
Sep 28, 2006 6.793 6.793 6.649 6.649 9,053 -0.03(-0.43%)
Sep 27, 2006 6.649 6.799 6.572 6.678 83,295 +0.09(+1.44%)
Sep 26, 2006 6.737 6.737 6.552 6.583 57,944 +0.05(+0.71%)
Sep 25, 2006 6.596 6.627 6.536 6.536 41,647 -0.10(-1.47%)
Sep 22, 2006 6.682 6.682 6.634 6.634 36,215 -0.09(-1.38%)
Sep 21, 2006 6.726 6.726 6.726 6.726 0 +0.00(+0.00%)
Sep 20, 2006 6.627 6.737 6.625 6.726 25,350 -0.01(-0.16%)
Sep 19, 2006 6.740 6.742 6.678 6.737 21,729 -0.01(-0.10%)
Sep 18, 2006 6.799 6.799 6.651 6.744 72,430 -0.15(-2.15%)
Sep 15, 2006 6.925 6.925 6.892 6.892 25,350 +0.01(+0.16%)
Sep 14, 2006 6.852 6.881 6.852 6.881 18,107 -0.02(-0.35%)
Sep 13, 2006 6.908 6.908 6.905 6.905 7,243 +0.04(+0.64%)
Sep 12, 2006 6.890 6.890 6.861 6.861 10,864 -0.04(-0.61%)
Sep 11, 2006 6.861 6.903 6.861 6.903 10,864 +0.11(+1.63%)
Sep 08, 2006 6.890 6.892 6.793 6.793 43,458 -0.10(-1.44%)
Sep 07, 2006 6.861 6.892 6.828 6.892 59,755 +0.09(+1.30%)
Sep 06, 2006 6.888 6.888 6.795 6.804 21,729 -0.04(-0.65%)
Sep 05, 2006 6.749 6.848 6.737 6.848 23,539 -0.04(-0.64%)
Sep 01, 2006 6.972 6.972 6.892 6.892 38,026 -0.08(-1.17%)
Aug 31, 2006 6.903 6.974 6.903 6.974 18,107 +0.08(+1.19%)
Aug 30, 2006 6.892 6.892 6.892 6.892 3,621 +0.08(+1.13%)
Aug 29, 2006 6.815 6.815 6.815 6.815 0 +0.00(+0.00%)
Aug 28, 2006 6.795 6.956 6.749 6.815 25,350 +0.14(+2.08%)
Aug 25, 2006 6.676 6.676 6.676 6.676 3,621 -0.17(-2.45%)
Aug 24, 2006 6.711 7.029 6.682 6.844 70,619 +0.19(+2.89%)
Aug 23, 2006 6.737 6.760 6.651 6.651 21,729 -0.06(-0.89%)
Aug 22, 2006 6.885 6.958 6.711 6.711 79,673 -0.09(-1.40%)
Aug 21, 2006 6.974 6.974 6.793 6.806 95,970 -0.17(-2.41%)
Aug 18, 2006 7.060 7.060 6.974 6.974 5,432 +0.00(+0.00%)
Aug 17, 2006 6.908 7.303 6.850 6.974 264,371 -0.04(-0.57%)
Aug 16, 2006 6.837 7.131 6.832 7.014 135,807 +0.17(+2.42%)
Aug 15, 2006 6.737 6.859 6.660 6.848 47,079 +0.03(+0.49%)
Aug 14, 2006 6.704 6.848 6.704 6.815 41,647 -0.03(-0.42%)
Aug 11, 2006 6.837 6.844 6.740 6.844 5,432 -0.01(-0.10%)
Aug 10, 2006 6.782 6.952 6.742 6.850 19,918 +0.07(+1.04%)
Aug 09, 2006 6.877 6.877 6.689 6.779 76,052 -0.11(-1.63%)
Aug 08, 2006 6.815 6.899 6.793 6.892 16,296 +0.02(+0.32%)
Aug 07, 2006 6.855 6.978 6.691 6.870 77,862 -0.09(-1.27%)
Aug 04, 2006 6.980 7.025 6.925 6.958 128,564 -0.02(-0.32%)
Aug 03, 2006 6.939 6.980 6.939 6.980 137,618 +0.09(+1.25%)
Aug 02, 2006 7.069 7.168 6.821 6.894 376,639 -0.07(-1.05%)
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.