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

V S E Cp (NQ: VSEC )

82.90 +2.51 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2005 5.076 5.134 4.975 5.026 56,205 -0.10(-2.02%)
Feb 25, 2005 5.001 5.266 4.920 5.129 190,374 +0.11(+2.20%)
Feb 24, 2005 5.037 5.037 4.924 5.019 259,271 -0.07(-1.30%)
Feb 23, 2005 5.213 5.213 5.037 5.085 306,411 -0.12(-2.33%)
Feb 22, 2005 5.637 6.065 5.173 5.207 953,684 -0.29(-5.33%)
Feb 18, 2005 5.507 5.507 5.381 5.500 58,018 +0.08(+1.38%)
Feb 17, 2005 5.423 5.467 5.423 5.425 41,701 +0.00(+0.00%)
Feb 16, 2005 5.412 5.425 5.297 5.425 101,532 +0.02(+0.29%)
Feb 15, 2005 5.438 5.460 5.410 5.410 47,140 -0.07(-1.33%)
Feb 14, 2005 5.388 5.515 5.388 5.482 290,094 +0.01(+0.20%)
Feb 11, 2005 5.513 5.515 5.352 5.471 195,813 -0.02(-0.40%)
Feb 10, 2005 5.359 5.493 5.359 5.493 87,028 +0.15(+2.77%)
Feb 09, 2005 5.315 5.346 5.229 5.346 74,336 +0.03(+0.58%)
Feb 08, 2005 5.293 5.343 5.244 5.315 96,093 +0.03(+0.58%)
Feb 07, 2005 5.215 5.295 5.215 5.284 99,719 +0.05(+0.97%)
Feb 04, 2005 5.074 5.233 4.909 5.233 145,047 +0.15(+2.95%)
Feb 03, 2005 5.076 5.260 4.997 5.083 29,009 +0.01(+0.13%)
Feb 02, 2005 5.081 5.233 5.074 5.076 208,505 -0.02(-0.43%)
Feb 01, 2005 5.290 5.290 5.079 5.098 166,804 -0.06(-1.15%)
Jan 31, 2005 5.076 5.158 4.964 5.158 310,037 +0.09(+1.83%)
Jan 28, 2005 4.880 5.260 4.865 5.065 261,084 +0.20(+4.03%)
Jan 27, 2005 4.832 4.887 4.792 4.869 79,775 +0.10(+2.03%)
Jan 26, 2005 4.783 4.825 4.743 4.772 72,523 +0.09(+1.93%)
Jan 25, 2005 4.765 4.847 4.677 4.682 39,887 +0.00(+0.00%)
Jan 24, 2005 4.752 4.787 4.653 4.682 179,495 -0.09(-1.99%)
Jan 21, 2005 4.787 4.854 4.776 4.776 39,887 -0.00(-0.05%)
Jan 20, 2005 4.699 4.834 4.666 4.779 85,215 -0.06(-1.14%)
Jan 19, 2005 4.920 4.920 4.765 4.834 177,682 -0.02(-0.45%)
Jan 18, 2005 5.052 5.154 4.843 4.856 101,532 +0.02(+0.36%)
Jan 14, 2005 4.999 5.041 4.814 4.838 186,748 -0.16(-3.18%)
Jan 13, 2005 5.074 5.240 4.982 4.997 266,523 -0.03(-0.53%)
Jan 12, 2005 5.019 5.052 4.988 5.023 67,084 +0.00(+0.09%)
Jan 11, 2005 5.041 5.063 4.997 5.019 337,234 +0.00(+0.00%)
Jan 10, 2005 5.021 5.043 5.019 5.019 110,598 +0.00(+0.00%)
Jan 07, 2005 5.041 5.050 4.990 5.019 232,075 -0.03(-0.66%)
Jan 06, 2005 4.995 5.068 4.995 5.052 83,402 -0.03(-0.61%)
Jan 05, 2005 5.253 5.310 5.008 5.083 322,729 -0.17(-3.32%)
Jan 04, 2005 5.571 5.601 5.251 5.257 591,066 -0.29(-5.21%)
Jan 03, 2005 5.624 5.718 5.504 5.546 402,505 -0.01(-0.12%)
Dec 31, 2004 5.493 5.601 5.440 5.553 509,477 +0.11(+2.03%)
Dec 30, 2004 5.376 5.454 5.301 5.443 398,879 +0.09(+1.69%)
Dec 29, 2004 5.350 5.405 5.317 5.352 273,776 +0.02(+0.46%)
Dec 28, 2004 5.268 5.370 5.193 5.328 259,271 +0.13(+2.55%)
Dec 27, 2004 5.041 5.196 5.041 5.196 293,720 +0.19(+3.74%)
Dec 23, 2004 5.028 5.030 5.001 5.008 163,177 -0.03(-0.66%)
Dec 22, 2004 4.977 5.070 4.977 5.041 253,832 +0.02(+0.35%)
Dec 21, 2004 5.107 5.151 4.990 5.023 554,804 -0.08(-1.64%)
Dec 20, 2004 5.074 5.176 5.074 5.107 94,280 -0.01(-0.17%)
Dec 17, 2004 5.110 5.204 5.008 5.116 763,309 +0.00(+0.00%)
Dec 16, 2004 5.290 5.290 5.098 5.116 291,907 -0.05(-0.94%)
Dec 15, 2004 5.295 5.295 5.101 5.165 146,860 -0.04(-0.72%)
Dec 14, 2004 5.052 5.343 5.052 5.202 364,430 +0.05(+0.94%)
Dec 13, 2004 5.242 5.394 5.063 5.154 542,113 -0.09(-1.64%)
Dec 10, 2004 5.350 5.469 5.215 5.240 413,383 -0.11(-2.06%)
Dec 09, 2004 5.412 5.515 5.319 5.350 164,990 -0.06(-1.14%)
Dec 08, 2004 5.551 5.551 5.308 5.412 217,570 -0.05(-0.97%)
Dec 07, 2004 5.394 5.560 5.394 5.465 369,869 -0.02(-0.28%)
Dec 06, 2004 5.624 5.624 5.359 5.480 313,664 +0.12(+2.26%)
Dec 03, 2004 5.405 5.515 5.242 5.359 1,095,104 -0.11(-2.06%)
Dec 02, 2004 5.670 5.670 5.365 5.471 491,346 -0.18(-3.16%)
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.