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 UNCHANGED
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 (%)
Jul 29, 2005 8.915 8.924 8.407 8.659 206,647 -0.17(-1.90%)
Jul 28, 2005 7.944 8.937 7.922 8.827 1,203,630 +0.89(+11.23%)
Jul 27, 2005 8.165 8.165 7.807 7.935 130,514 +0.09(+1.15%)
Jul 26, 2005 7.481 8.165 7.269 7.845 473,113 +0.41(+5.52%)
Jul 25, 2005 7.297 7.498 7.267 7.434 366,164 -0.14(-1.84%)
Jul 22, 2005 7.286 7.609 7.194 7.573 208,460 +0.04(+0.59%)
Jul 21, 2005 7.531 7.573 7.458 7.529 23,565 +0.00(+0.03%)
Jul 20, 2005 7.395 7.633 7.395 7.527 246,526 -0.05(-0.67%)
Jul 19, 2005 7.655 7.655 7.560 7.578 59,818 -0.00(-0.03%)
Jul 18, 2005 7.717 7.873 7.289 7.580 737,767 -0.14(-1.77%)
Jul 15, 2005 7.569 7.831 7.569 7.717 600,002 +0.17(+2.19%)
Jul 14, 2005 7.282 7.644 7.282 7.551 114,199 -0.11(-1.47%)
Jul 13, 2005 7.348 7.920 7.348 7.664 922,662 +0.35(+4.77%)
Jul 12, 2005 6.951 7.315 6.788 7.315 1,183,690 +0.25(+3.59%)
Jul 11, 2005 6.929 7.061 6.805 7.061 603,627 +0.06(+0.82%)
Jul 08, 2005 7.282 7.282 6.958 7.004 52,568 -0.01(-0.09%)
Jul 07, 2005 7.264 7.264 7.008 7.011 85,196 -0.21(-2.93%)
Jul 06, 2005 6.953 7.233 6.953 7.222 50,755 +0.25(+3.61%)
Jul 05, 2005 6.620 7.114 6.620 6.971 396,980 -0.08(-1.19%)
Jul 01, 2005 7.039 7.328 6.933 7.055 103,323 -0.07(-0.99%)
Jun 30, 2005 7.392 7.392 7.090 7.125 125,076 +0.14(+2.05%)
Jun 29, 2005 7.306 7.417 6.982 6.982 306,345 -0.41(-5.55%)
Jun 28, 2005 6.801 7.392 6.761 7.392 433,234 +0.52(+7.61%)
Jun 27, 2005 7.776 7.847 6.710 6.869 1,045,925 -1.10(-13.84%)
Jun 24, 2005 8.277 8.491 7.836 7.973 175,831 -0.51(-6.03%)
Jun 23, 2005 8.538 8.538 8.273 8.485 85,196 +0.09(+1.13%)
Jun 22, 2005 8.434 8.496 8.390 8.390 25,377 -0.17(-2.01%)
Jun 21, 2005 8.297 8.573 8.114 8.562 168,580 +0.13(+1.49%)
Jun 20, 2005 8.359 8.436 8.189 8.436 175,831 +0.27(+3.32%)
Jun 17, 2005 8.279 8.279 7.895 8.165 106,949 -0.21(-2.53%)
Jun 16, 2005 8.491 8.491 8.308 8.376 76,133 -0.06(-0.68%)
Jun 15, 2005 8.387 8.469 8.310 8.434 76,133 +0.23(+2.82%)
Jun 14, 2005 8.107 8.385 8.107 8.202 126,888 +0.04(+0.46%)
Jun 13, 2005 8.184 8.224 8.012 8.165 108,761 +0.16(+2.04%)
Jun 10, 2005 8.081 8.081 8.001 8.001 25,377 -0.11(-1.31%)
Jun 09, 2005 7.900 8.220 7.900 8.107 65,257 +0.13(+1.60%)
Jun 08, 2005 7.999 8.114 7.955 7.979 63,444 -0.02(-0.30%)
Jun 07, 2005 8.209 8.209 7.911 8.004 195,771 -0.05(-0.63%)
Jun 06, 2005 8.357 8.357 7.999 8.054 667,072 -0.04(-0.46%)
Jun 03, 2005 8.540 8.540 7.732 8.092 529,307 -0.27(-3.22%)
Jun 02, 2005 8.496 8.496 8.237 8.361 433,234 +0.02(+0.21%)
Jun 01, 2005 8.244 8.529 8.244 8.343 641,694 +0.10(+1.20%)
May 31, 2005 8.048 8.385 7.977 8.244 797,586 +0.34(+4.36%)
May 27, 2005 7.831 8.012 7.586 7.900 476,739 +0.12(+1.56%)
May 26, 2005 7.578 7.778 7.578 7.778 337,161 +0.06(+0.71%)
May 25, 2005 7.578 7.737 7.578 7.723 219,336 +0.00(+0.00%)
May 24, 2005 7.447 7.723 7.392 7.723 493,053 +0.35(+4.79%)
May 23, 2005 7.295 7.392 7.116 7.370 329,910 +0.24(+3.37%)
May 20, 2005 7.161 7.183 7.048 7.130 277,342 +0.14(+1.96%)
May 19, 2005 7.094 7.094 6.969 6.993 114,199 +0.00(+0.06%)
May 18, 2005 6.865 7.134 6.845 6.988 629,005 +0.05(+0.70%)
May 17, 2005 6.874 6.940 6.863 6.940 117,825 +0.10(+1.45%)
May 16, 2005 6.951 7.061 6.819 6.841 420,545 +0.04(+0.65%)
May 13, 2005 6.843 6.929 6.796 6.796 108,761 -0.11(-1.60%)
May 12, 2005 6.741 6.949 6.741 6.907 280,967 +0.07(+0.97%)
May 11, 2005 6.737 6.841 6.675 6.841 454,986 +0.03(+0.49%)
May 10, 2005 6.629 6.847 6.593 6.808 251,964 +0.05(+0.75%)
May 09, 2005 6.752 6.951 6.598 6.757 302,720 +0.03(+0.39%)
May 06, 2005 6.675 6.730 6.492 6.730 123,263 +0.10(+1.50%)
May 05, 2005 6.448 6.633 6.448 6.631 106,949 +0.14(+2.14%)
May 04, 2005 6.236 6.569 6.236 6.492 563,748 +0.25(+4.07%)
May 03, 2005 6.130 6.298 6.128 6.238 364,351 -0.04(-0.63%)
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.