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

V S E Cp (NQ: VSEC )

79.78 -0.90 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.