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

V S E Cp (NQ: VSEC )

77.63 -0.44 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 8.154 8.154 6.975 7.174 855,592 -0.81(-10.19%)
Oct 30, 2006 7.988 7.988 7.988 7.988 23,565 -0.03(-0.36%)
Oct 27, 2006 8.034 8.054 8.015 8.017 14,501 -0.08(-1.01%)
Oct 26, 2006 7.944 8.098 7.944 8.098 16,314 +0.11(+1.38%)
Oct 25, 2006 7.679 7.988 7.679 7.988 188,520 +0.37(+4.81%)
Oct 24, 2006 7.765 7.765 7.622 7.622 19,939 -0.11(-1.45%)
Oct 23, 2006 7.584 7.940 7.584 7.734 146,828 +0.16(+2.07%)
Oct 20, 2006 7.498 7.584 7.465 7.578 85,196 +0.17(+2.26%)
Oct 19, 2006 7.326 7.417 7.282 7.410 36,253 +0.18(+2.50%)
Oct 18, 2006 7.229 7.229 7.229 7.229 0 +0.00(+0.00%)
Oct 17, 2006 7.176 7.229 7.176 7.229 12,688 -0.00(-0.03%)
Oct 16, 2006 7.244 7.432 7.231 7.231 21,752 +0.05(+0.64%)
Oct 13, 2006 7.070 7.222 7.070 7.185 29,003 +0.15(+2.10%)
Oct 12, 2006 7.046 7.050 7.037 7.037 14,501 +0.06(+0.92%)
Oct 11, 2006 6.841 7.048 6.841 6.973 21,752 +0.09(+1.28%)
Oct 10, 2006 6.885 6.885 6.885 6.885 12,688 -0.02(-0.26%)
Oct 09, 2006 7.039 7.072 6.902 6.902 96,072 -0.21(-3.01%)
Oct 06, 2006 6.916 7.275 6.896 7.116 221,148 +0.26(+3.86%)
Oct 05, 2006 6.523 6.852 6.523 6.852 163,142 +0.38(+5.94%)
Oct 04, 2006 6.324 6.468 6.324 6.468 117,825 +0.00(+0.03%)
Oct 03, 2006 6.521 6.523 6.435 6.466 92,447 -0.10(-1.51%)
Oct 02, 2006 6.655 6.655 6.521 6.565 45,317 -0.08(-1.16%)
Sep 29, 2006 6.684 6.684 6.642 6.642 34,441 +0.00(+0.00%)
Sep 28, 2006 6.785 6.785 6.642 6.642 9,063 -0.03(-0.43%)
Sep 27, 2006 6.642 6.792 6.565 6.671 83,384 +0.09(+1.44%)
Sep 26, 2006 6.730 6.730 6.545 6.576 58,006 +0.05(+0.71%)
Sep 25, 2006 6.589 6.620 6.529 6.529 41,692 -0.10(-1.47%)
Sep 22, 2006 6.675 6.675 6.627 6.627 36,253 -0.09(-1.38%)
Sep 21, 2006 6.719 6.719 6.719 6.719 0 +0.00(+0.00%)
Sep 20, 2006 6.620 6.730 6.618 6.719 25,377 -0.01(-0.16%)
Sep 19, 2006 6.733 6.735 6.671 6.730 21,752 -0.01(-0.10%)
Sep 18, 2006 6.792 6.792 6.644 6.737 72,507 -0.15(-2.15%)
Sep 15, 2006 6.918 6.918 6.885 6.885 25,377 +0.01(+0.16%)
Sep 14, 2006 6.845 6.874 6.845 6.874 18,126 -0.02(-0.35%)
Sep 13, 2006 6.900 6.900 6.898 6.898 7,250 +0.04(+0.64%)
Sep 12, 2006 6.883 6.883 6.854 6.854 10,876 -0.04(-0.61%)
Sep 11, 2006 6.854 6.896 6.854 6.896 10,876 +0.11(+1.63%)
Sep 08, 2006 6.883 6.885 6.785 6.785 43,504 -0.10(-1.44%)
Sep 07, 2006 6.854 6.885 6.821 6.885 59,818 +0.09(+1.30%)
Sep 06, 2006 6.880 6.880 6.788 6.796 21,752 -0.04(-0.65%)
Sep 05, 2006 6.741 6.841 6.730 6.841 23,565 -0.04(-0.64%)
Sep 01, 2006 6.964 6.964 6.885 6.885 38,066 -0.08(-1.17%)
Aug 31, 2006 6.896 6.966 6.896 6.966 18,126 +0.08(+1.19%)
Aug 30, 2006 6.885 6.885 6.885 6.885 3,625 +0.08(+1.13%)
Aug 29, 2006 6.808 6.808 6.808 6.808 0 +0.00(+0.00%)
Aug 28, 2006 6.788 6.949 6.741 6.808 25,377 +0.14(+2.08%)
Aug 25, 2006 6.669 6.669 6.669 6.669 3,625 -0.17(-2.45%)
Aug 24, 2006 6.704 7.022 6.675 6.836 70,695 +0.19(+2.89%)
Aug 23, 2006 6.730 6.752 6.644 6.644 21,752 -0.06(-0.89%)
Aug 22, 2006 6.878 6.951 6.704 6.704 79,758 -0.09(-1.40%)
Aug 21, 2006 6.966 6.966 6.785 6.799 96,072 -0.17(-2.41%)
Aug 18, 2006 7.052 7.052 6.966 6.966 5,438 +0.00(+0.00%)
Aug 17, 2006 6.900 7.295 6.843 6.966 264,653 -0.04(-0.57%)
Aug 16, 2006 6.830 7.123 6.825 7.006 135,952 +0.17(+2.42%)
Aug 15, 2006 6.730 6.852 6.653 6.841 47,130 +0.03(+0.49%)
Aug 14, 2006 6.697 6.841 6.697 6.808 41,692 -0.03(-0.42%)
Aug 11, 2006 6.830 6.836 6.733 6.836 5,438 -0.01(-0.10%)
Aug 10, 2006 6.774 6.944 6.735 6.843 19,939 +0.07(+1.04%)
Aug 09, 2006 6.869 6.869 6.682 6.772 76,133 -0.11(-1.63%)
Aug 08, 2006 6.808 6.891 6.785 6.885 16,314 +0.02(+0.32%)
Aug 07, 2006 6.847 6.971 6.684 6.863 77,945 -0.09(-1.27%)
Aug 04, 2006 6.973 7.017 6.918 6.951 128,701 -0.02(-0.32%)
Aug 03, 2006 6.931 6.973 6.931 6.973 137,764 +0.09(+1.25%)
Aug 02, 2006 7.061 7.161 6.814 6.887 377,040 -0.07(-1.05%)
Aug 01, 2006 7.503 7.503 6.699 6.960 454,986 +0.37(+5.56%)
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%)
May 01, 2006 7.205 7.262 7.013 7.013 125,076 -0.20(-2.81%)
Apr 28, 2006 7.061 7.275 6.922 7.216 170,393 +0.04(+0.62%)
Apr 27, 2006 7.946 7.946 4.409 7.172 1,047,738 -0.99(-12.16%)
Apr 26, 2006 8.083 8.456 8.083 8.165 14,501 +0.08(+1.01%)
Apr 25, 2006 8.286 8.500 7.997 8.083 146,828 -0.28(-3.38%)
Apr 24, 2006 8.562 8.562 8.200 8.365 19,939 -0.19(-2.24%)
Apr 21, 2006 8.655 8.655 8.485 8.557 16,314 +0.03(+0.36%)
Apr 20, 2006 8.527 8.527 8.527 8.527 1,812 +0.11(+1.28%)
Apr 19, 2006 8.738 8.738 8.385 8.418 58,006 +0.04(+0.42%)
Apr 18, 2006 8.385 8.407 8.374 8.383 12,688 +0.11(+1.39%)
Apr 17, 2006 8.659 8.659 8.010 8.268 146,828 +0.10(+1.27%)
Apr 13, 2006 8.628 8.628 8.165 8.165 56,193 -0.12(-1.49%)
Apr 12, 2006 8.193 8.582 8.193 8.288 27,190 -0.01(-0.11%)
Apr 11, 2006 8.471 8.655 8.231 8.297 79,758 -0.19(-2.21%)
Apr 10, 2006 8.685 8.685 8.440 8.485 43,504 -0.02(-0.29%)
Apr 07, 2006 8.630 8.661 8.509 8.509 48,942 -0.10(-1.13%)
Apr 06, 2006 8.919 8.919 8.551 8.606 137,764 -0.20(-2.28%)
Apr 05, 2006 8.935 8.935 8.807 8.807 210,272 -0.13(-1.46%)
Apr 04, 2006 8.540 9.155 8.498 8.937 520,243 +0.29(+3.37%)
Apr 03, 2006 8.838 8.959 8.440 8.646 438,672 -0.51(-5.59%)
Mar 31, 2006 9.158 9.158 9.114 9.158 39,879 +0.00(+0.00%)
Mar 30, 2006 9.158 9.158 9.158 9.158 97,885 +0.00(+0.00%)
Mar 29, 2006 8.979 9.169 8.935 9.158 212,085 -0.01(-0.12%)
Mar 28, 2006 8.882 9.169 8.827 9.169 150,453 +0.24(+2.72%)
Mar 27, 2006 8.948 9.204 8.774 8.926 45,317 -0.14(-1.56%)
Mar 24, 2006 8.970 9.160 8.970 9.067 14,501 -0.11(-1.23%)
Mar 23, 2006 9.160 9.268 9.138 9.180 29,003 +0.04(+0.41%)
Mar 22, 2006 8.891 9.213 8.800 9.142 130,514 +0.36(+4.04%)
Mar 21, 2006 8.787 8.787 8.760 8.787 12,688 -0.18(-1.97%)
Mar 20, 2006 8.842 8.981 8.756 8.963 123,263 -0.08(-0.93%)
Mar 17, 2006 9.144 9.144 9.047 9.047 12,688 +0.02(+0.24%)
Mar 16, 2006 9.131 9.180 8.771 9.025 70,695 +0.03(+0.34%)
Mar 15, 2006 8.846 9.047 8.846 8.994 52,568 -0.03(-0.34%)
Mar 14, 2006 9.228 9.228 8.831 9.025 70,695 -0.20(-2.20%)
Mar 13, 2006 9.425 9.566 9.228 9.228 154,079 -0.10(-1.09%)
Mar 10, 2006 9.268 9.456 9.268 9.330 45,317 +0.07(+0.79%)
Mar 09, 2006 9.396 9.418 9.228 9.257 36,253 -0.21(-2.21%)
Mar 08, 2006 9.502 9.590 9.467 9.467 50,755 +0.18(+1.97%)
Mar 07, 2006 9.283 9.283 9.283 9.283 1,812 +0.11(+1.23%)
Mar 06, 2006 9.091 9.354 9.091 9.171 286,406 +0.11(+1.17%)
Mar 03, 2006 9.102 9.102 8.948 9.065 250,152 +0.17(+1.88%)
Mar 02, 2006 8.736 9.184 8.668 8.897 386,104 +0.18(+2.05%)
Mar 01, 2006 8.937 9.257 8.719 8.719 88,822 -0.17(-1.96%)
Feb 28, 2006 9.047 9.047 8.418 8.893 810,275 -0.31(-3.33%)
Feb 27, 2006 9.599 9.599 9.094 9.200 188,520 -0.43(-4.49%)
Feb 24, 2006 9.047 9.707 9.010 9.632 193,958 +0.14(+1.51%)
Feb 23, 2006 10.44 10.81 8.897 9.489 677,948 -1.02(-9.66%)
Feb 22, 2006 10.81 10.90 10.38 10.50 108,761 -0.44(-4.03%)
Feb 21, 2006 11.25 11.25 10.93 10.95 38,066 -0.31(-2.75%)
Feb 17, 2006 11.26 11.36 11.25 11.25 36,253 -0.13(-1.16%)
Feb 16, 2006 11.39 11.39 11.39 11.39 7,250 +0.02(+0.18%)
Feb 15, 2006 11.36 11.46 11.30 11.37 68,882 +0.11(+1.00%)
Feb 14, 2006 11.02 11.42 11.02 11.25 83,384 +0.10(+0.87%)
Feb 13, 2006 11.14 11.16 11.07 11.16 21,752 -0.10(-0.86%)
Feb 10, 2006 11.25 11.26 11.14 11.25 87,009 +0.00(+0.00%)
Feb 09, 2006 11.36 11.36 11.15 11.25 235,650 -0.16(-1.41%)
Feb 08, 2006 11.25 11.41 11.03 11.41 150,453 +0.35(+3.13%)
Feb 07, 2006 10.46 11.14 10.46 11.07 116,012 +0.38(+3.55%)
Feb 06, 2006 10.56 10.69 10.51 10.69 19,939 +0.03(+0.27%)
Feb 03, 2006 10.71 10.71 10.52 10.66 32,628 +0.05(+0.46%)
Feb 02, 2006 10.38 10.61 10.35 10.61 21,752 +0.11(+1.05%)
Feb 01, 2006 10.39 10.53 10.39 10.50 36,253 +0.26(+2.56%)
Jan 31, 2006 10.28 10.28 10.15 10.24 18,126 -0.19(-1.84%)
Jan 30, 2006 10.59 10.74 10.27 10.43 139,577 -0.10(-0.94%)
Jan 27, 2006 10.53 10.53 10.53 10.53 0 +0.00(+0.00%)
Jan 26, 2006 10.53 10.53 10.53 10.53 3,625 +0.10(+0.95%)
Jan 25, 2006 10.41 10.59 10.41 10.43 61,631 +0.17(+1.66%)
Jan 24, 2006 10.26 10.48 10.26 10.26 38,066 -0.15(-1.46%)
Jan 23, 2006 10.32 10.41 10.10 10.41 59,818 -0.01(-0.08%)
Jan 20, 2006 10.37 10.58 10.24 10.42 41,692 +0.06(+0.62%)
Jan 19, 2006 10.36 10.36 10.27 10.36 36,253 -0.18(-1.70%)
Jan 18, 2006 10.54 10.54 10.54 10.54 21,752 -0.03(-0.31%)
Jan 17, 2006 10.43 10.70 10.43 10.57 38,066 -0.02(-0.21%)
Jan 13, 2006 10.28 10.64 10.28 10.59 106,949 +0.16(+1.52%)
Jan 12, 2006 10.32 10.47 10.13 10.43 96,072 +0.17(+1.68%)
Jan 11, 2006 10.21 10.26 10.04 10.26 137,764 +0.18(+1.75%)
Jan 10, 2006 10.22 10.27 10.08 10.08 48,942 -0.03(-0.33%)
Jan 09, 2006 10.15 10.33 9.950 10.12 132,326 -0.03(-0.33%)
Jan 06, 2006 10.21 10.21 10.11 10.15 77,945 +0.04(+0.44%)
Jan 05, 2006 10.37 10.39 9.952 10.11 427,796 -0.16(-1.57%)
Jan 04, 2006 10.33 10.33 9.939 10.27 395,167 +0.13(+1.31%)
Jan 03, 2006 9.374 10.27 9.310 10.14 487,615 +0.85(+9.10%)
Dec 30, 2005 9.323 9.323 9.180 9.290 50,755 +0.03(+0.29%)
Dec 29, 2005 9.047 9.268 8.871 9.264 183,082 +0.28(+3.12%)
Dec 28, 2005 8.827 8.986 8.683 8.983 77,945 +0.17(+1.90%)
Dec 27, 2005 8.827 8.827 8.661 8.816 19,939 +0.15(+1.78%)
Dec 23, 2005 8.716 8.716 8.661 8.661 81,571 +0.00(+0.00%)
Dec 22, 2005 8.811 8.811 8.551 8.661 166,768 +0.03(+0.38%)
Dec 21, 2005 8.551 8.769 8.551 8.628 43,504 +0.02(+0.26%)
Dec 20, 2005 8.716 8.716 8.551 8.606 157,704 -0.12(-1.39%)
Dec 19, 2005 8.551 8.727 8.504 8.727 279,155 +0.18(+2.06%)
Dec 16, 2005 8.229 8.551 8.229 8.551 195,771 +0.31(+3.75%)
Dec 15, 2005 8.207 8.324 8.103 8.242 119,637 +0.15(+1.88%)
Dec 14, 2005 7.834 8.275 7.834 8.090 239,275 +0.32(+4.06%)
Dec 13, 2005 7.774 7.774 7.774 7.774 50,755 +0.04(+0.48%)
Dec 12, 2005 7.834 7.834 7.737 7.737 30,815 -0.07(-0.88%)
Dec 09, 2005 7.690 7.812 7.648 7.805 36,253 +0.28(+3.69%)
Dec 08, 2005 7.655 7.695 7.507 7.527 52,568 -0.14(-1.84%)
Dec 07, 2005 7.699 7.699 7.668 7.668 43,504 -0.04(-0.49%)
Dec 06, 2005 7.575 7.772 7.556 7.706 88,822 +0.13(+1.75%)
Dec 05, 2005 7.558 7.659 7.558 7.573 27,190 -0.04(-0.52%)
Dec 02, 2005 7.613 7.613 7.613 7.613 0 +0.00(+0.00%)
Dec 01, 2005 7.615 7.615 7.613 7.613 10,876 +0.03(+0.44%)
Nov 30, 2005 7.370 7.778 7.370 7.580 38,066 +0.02(+0.23%)
Nov 29, 2005 7.580 7.580 7.503 7.562 10,876 -0.02(-0.23%)
Nov 28, 2005 7.723 7.809 7.580 7.580 34,441 -0.10(-1.29%)
Nov 25, 2005 7.681 7.681 7.679 7.679 5,438 +0.00(+0.00%)
Nov 23, 2005 7.798 7.801 7.589 7.679 97,885 -0.06(-0.71%)
Nov 22, 2005 7.836 7.836 7.723 7.734 16,314 -0.06(-0.79%)
Nov 21, 2005 7.668 7.818 7.668 7.796 50,755 +0.19(+2.49%)
Nov 18, 2005 7.692 7.692 7.591 7.606 32,628 -0.23(-2.87%)
Nov 17, 2005 7.935 7.979 7.831 7.831 27,190 -0.00(-0.03%)
Nov 16, 2005 7.831 7.834 7.831 7.834 3,625 -0.02(-0.31%)
Nov 15, 2005 7.889 7.906 7.463 7.858 59,818 +0.02(+0.31%)
Nov 14, 2005 7.781 7.834 7.767 7.834 72,507 +0.13(+1.66%)
Nov 11, 2005 7.723 7.741 7.695 7.706 45,317 +0.01(+0.14%)
Nov 10, 2005 7.668 7.695 7.646 7.695 10,876 +0.12(+1.57%)
Nov 09, 2005 7.549 7.668 7.503 7.575 77,945 +0.08(+1.09%)
Nov 08, 2005 7.485 7.494 7.342 7.494 45,317 +0.17(+2.32%)
Nov 07, 2005 7.086 7.370 7.086 7.324 105,136 +0.08(+1.10%)
Nov 04, 2005 6.964 7.244 6.964 7.244 30,815 +0.18(+2.56%)
Nov 03, 2005 7.189 7.282 6.991 7.064 56,193 -0.21(-2.94%)
Nov 02, 2005 7.335 7.346 7.024 7.278 181,269 -0.20(-2.71%)
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.