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

V S E Cp (NQ: VSEC )

80.89 +0.50 (+0.63%)
Streaming Delayed Price Updated: 10:00 AM 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, 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%)
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.