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

V S E Cp (NQ: VSEC )

77.39 -2.39 (-3.00%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 13, 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 (%)
May 31, 2007 14.78 15.00 14.28 14.86 487,720 +0.62(+4.35%)
May 30, 2007 14.01 14.54 13.68 14.24 320,916 +0.22(+1.61%)
May 29, 2007 13.21 14.09 13.04 14.01 1,073,347 +1.15(+8.94%)
May 25, 2007 13.02 13.02 12.58 12.86 126,916 +0.07(+0.52%)
May 24, 2007 13.35 13.35 12.80 12.80 181,308 -0.48(-3.62%)
May 23, 2007 13.15 13.28 13.15 13.28 489,533 +0.15(+1.14%)
May 22, 2007 12.01 13.23 12.00 13.13 255,645 +0.45(+3.57%)
May 21, 2007 12.17 12.67 12.02 12.67 226,635 +0.65(+5.37%)
May 18, 2007 12.20 12.20 11.87 12.03 76,149 -0.17(-1.39%)
May 17, 2007 12.55 12.55 12.20 12.20 128,729 -0.31(-2.45%)
May 16, 2007 12.58 12.69 12.41 12.50 523,982 -0.05(-0.39%)
May 15, 2007 12.20 12.55 12.14 12.55 270,150 +0.39(+3.25%)
May 14, 2007 11.90 12.16 11.73 12.16 268,336 +0.34(+2.88%)
May 11, 2007 10.81 11.82 10.74 11.82 168,617 +0.50(+4.42%)
May 10, 2007 11.13 11.36 11.00 11.32 440,580 +0.29(+2.60%)
May 09, 2007 11.78 11.78 11.00 11.03 558,430 -0.72(-6.10%)
May 08, 2007 11.91 12.00 11.70 11.75 217,570 -0.30(-2.49%)
May 07, 2007 12.18 12.28 12.05 12.05 328,168 -0.05(-0.42%)
May 04, 2007 12.13 12.18 11.94 12.10 217,570 +0.12(+1.03%)
May 03, 2007 12.00 12.13 11.78 11.98 266,523 +0.24(+2.03%)
May 02, 2007 11.13 11.98 11.03 11.74 901,104 +0.78(+7.13%)
May 01, 2007 10.81 11.13 10.69 10.96 317,290 +0.07(+0.63%)
Apr 30, 2007 11.08 11.66 10.81 10.89 326,355 -0.04(-0.34%)
Apr 27, 2007 10.09 11.96 10.09 10.93 1,022,581 +0.82(+8.12%)
Apr 26, 2007 10.15 10.15 10.10 10.10 10,878 -0.04(-0.43%)
Apr 25, 2007 10.22 10.22 10.15 10.15 7,252 +0.04(+0.35%)
Apr 24, 2007 10.15 10.15 10.11 10.11 14,504 -0.04(-0.35%)
Apr 23, 2007 10.23 10.23 10.10 10.15 72,523 +0.03(+0.28%)
Apr 20, 2007 10.22 10.22 10.12 10.12 34,448 +0.03(+0.31%)
Apr 19, 2007 10.17 10.17 10.09 10.09 10,878 +0.02(+0.20%)
Apr 18, 2007 9.994 10.24 9.994 10.07 63,458 +0.03(+0.33%)
Apr 17, 2007 9.928 10.04 9.928 10.04 12,691 +0.06(+0.57%)
Apr 16, 2007 9.634 9.979 9.608 9.979 132,355 +0.35(+3.62%)
Apr 13, 2007 9.634 9.634 9.628 9.630 14,504 +0.08(+0.83%)
Apr 12, 2007 9.387 9.551 9.387 9.551 54,392 +0.11(+1.12%)
Apr 11, 2007 9.356 9.447 9.345 9.445 39,887 +0.09(+0.97%)
Apr 10, 2007 9.442 9.447 9.354 9.354 25,383 -0.09(-0.93%)
Apr 09, 2007 9.398 9.442 9.398 9.442 21,757 +0.02(+0.23%)
Apr 05, 2007 9.323 9.440 9.235 9.420 39,887 +0.10(+1.07%)
Apr 04, 2007 9.266 9.407 9.266 9.321 68,897 -0.10(-1.03%)
Apr 03, 2007 9.374 9.418 9.220 9.418 87,028 +0.23(+2.47%)
Apr 02, 2007 9.189 9.275 8.838 9.191 56,205 +0.11(+1.21%)
Mar 30, 2007 9.087 9.101 9.032 9.081 70,710 +0.02(+0.17%)
Mar 29, 2007 9.089 9.089 9.023 9.065 39,887 -0.02(-0.27%)
Mar 28, 2007 9.089 9.089 9.089 9.089 0 +0.00(+0.00%)
Mar 27, 2007 9.045 9.089 9.023 9.089 36,261 +0.04(+0.49%)
Mar 26, 2007 9.087 9.176 9.023 9.045 192,187 -0.15(-1.58%)
Mar 23, 2007 9.191 9.191 9.191 9.191 0 +0.00(+0.00%)
Mar 22, 2007 9.173 9.191 9.173 9.191 5,439 -0.08(-0.81%)
Mar 21, 2007 9.266 9.266 9.266 9.266 25,383 -0.08(-0.87%)
Mar 20, 2007 9.350 9.623 9.348 9.348 101,532 +0.00(+0.05%)
Mar 19, 2007 9.310 9.387 9.290 9.343 59,831 +0.19(+2.07%)
Mar 16, 2007 9.153 9.153 9.153 9.153 3,626 +0.06(+0.63%)
Mar 15, 2007 8.900 9.116 8.900 9.096 61,644 -0.04(-0.46%)
Mar 14, 2007 9.156 9.255 9.048 9.138 119,663 -0.13(-1.38%)
Mar 13, 2007 9.268 9.376 9.200 9.266 143,233 -0.09(-0.94%)
Mar 12, 2007 9.266 9.354 9.264 9.354 106,972 +0.09(+0.95%)
Mar 09, 2007 9.266 9.363 9.228 9.266 99,719 -0.00(-0.05%)
Mar 08, 2007 9.262 9.321 9.259 9.270 101,532 +0.08(+0.82%)
Mar 07, 2007 9.023 9.195 8.900 9.195 21,757 +0.22(+2.41%)
Mar 06, 2007 8.862 8.990 8.798 8.979 134,168 +0.05(+0.59%)
Mar 05, 2007 9.045 9.045 8.736 8.926 130,542 -0.22(-2.41%)
Mar 02, 2007 8.642 9.299 8.642 9.147 81,588 -0.12(-1.29%)
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.