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

V S E Cp (NQ: VSEC )

85.23 +0.42 (+0.49%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 8, 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 (%)
Sep 30, 2005 7.810 7.847 7.689 7.722 61,644 -0.06(-0.71%)
Sep 29, 2005 7.788 7.788 7.777 7.777 10,878 +0.06(+0.71%)
Sep 28, 2005 7.722 7.722 7.684 7.722 179,495 -0.01(-0.14%)
Sep 27, 2005 7.724 7.764 7.671 7.733 45,327 -0.07(-0.85%)
Sep 26, 2005 8.019 8.019 7.722 7.799 223,009 +0.00(+0.03%)
Sep 23, 2005 7.250 7.898 7.243 7.797 397,066 +0.71(+10.06%)
Sep 22, 2005 7.093 7.093 7.084 7.084 3,626 -0.12(-1.65%)
Sep 21, 2005 7.234 7.241 7.203 7.203 14,504 -0.10(-1.36%)
Sep 20, 2005 7.263 7.302 7.258 7.302 14,504 -0.06(-0.78%)
Sep 19, 2005 7.294 7.464 6.958 7.360 143,233 +0.08(+1.06%)
Sep 16, 2005 6.949 7.391 6.949 7.283 736,113 +0.33(+4.69%)
Sep 15, 2005 7.060 7.082 6.956 6.956 74,336 -0.13(-1.78%)
Sep 14, 2005 7.203 7.203 7.064 7.082 23,570 -0.06(-0.80%)
Sep 13, 2005 6.965 7.223 6.965 7.139 30,822 +0.08(+1.12%)
Sep 12, 2005 7.294 7.294 7.060 7.060 67,084 -0.15(-2.11%)
Sep 09, 2005 7.280 7.280 7.060 7.212 77,962 -0.04(-0.52%)
Sep 08, 2005 7.263 7.263 7.117 7.250 29,009 -0.02(-0.33%)
Sep 07, 2005 7.186 7.276 6.996 7.274 65,271 +0.27(+3.84%)
Sep 06, 2005 7.212 7.225 6.879 7.005 335,421 -0.29(-3.96%)
Sep 02, 2005 7.199 7.402 7.064 7.294 141,420 -0.06(-0.78%)
Sep 01, 2005 7.479 7.486 7.186 7.351 110,598 -0.17(-2.32%)
Aug 31, 2005 7.545 7.587 7.475 7.525 56,205 +0.02(+0.32%)
Aug 30, 2005 7.611 7.611 7.501 7.501 30,822 -0.14(-1.79%)
Aug 29, 2005 7.638 7.713 7.638 7.638 23,570 -0.03(-0.40%)
Aug 26, 2005 7.649 7.669 7.649 7.669 23,570 -0.03(-0.40%)
Aug 25, 2005 7.746 7.770 7.629 7.700 41,701 -0.15(-1.97%)
Aug 24, 2005 7.933 7.933 7.772 7.854 23,570 -0.09(-1.19%)
Aug 23, 2005 7.949 7.949 7.949 7.949 7,252 +0.19(+2.50%)
Aug 22, 2005 7.726 7.759 7.523 7.755 101,532 +0.11(+1.50%)
Aug 19, 2005 7.724 7.845 7.501 7.640 268,336 -0.14(-1.84%)
Aug 18, 2005 7.810 7.810 7.783 7.783 3,626 +0.01(+0.11%)
Aug 17, 2005 7.894 7.949 7.772 7.775 161,364 -0.30(-3.72%)
Aug 16, 2005 7.971 8.081 7.971 8.075 163,177 +0.09(+1.08%)
Aug 15, 2005 7.792 8.015 7.792 7.989 63,458 +0.20(+2.52%)
Aug 12, 2005 7.777 7.792 7.775 7.792 56,205 -0.04(-0.51%)
Aug 11, 2005 7.772 7.962 7.772 7.832 270,150 -0.02(-0.28%)
Aug 10, 2005 7.975 7.975 7.777 7.854 194,000 -0.21(-2.63%)
Aug 09, 2005 8.055 8.088 7.997 8.066 101,532 -0.06(-0.79%)
Aug 08, 2005 8.039 8.183 7.790 8.130 61,644 -0.06(-0.78%)
Aug 05, 2005 7.843 8.317 7.843 8.194 152,299 +0.22(+2.74%)
Aug 04, 2005 7.953 8.161 7.861 7.975 297,346 -0.14(-1.71%)
Aug 03, 2005 8.167 8.286 7.955 8.114 125,103 -0.01(-0.16%)
Aug 02, 2005 8.297 8.342 8.077 8.128 270,150 -0.21(-2.54%)
Aug 01, 2005 8.383 8.728 8.258 8.339 456,898 -0.32(-3.67%)
Jul 29, 2005 8.913 8.922 8.406 8.657 206,691 -0.17(-1.90%)
Jul 28, 2005 7.942 8.935 7.920 8.825 1,203,890 +0.89(+11.23%)
Jul 27, 2005 8.163 8.163 7.805 7.933 130,542 +0.09(+1.15%)
Jul 26, 2005 7.479 8.163 7.267 7.843 473,215 +0.41(+5.52%)
Jul 25, 2005 7.296 7.497 7.265 7.433 366,243 -0.14(-1.84%)
Jul 22, 2005 7.285 7.607 7.192 7.572 208,505 +0.04(+0.59%)
Jul 21, 2005 7.530 7.572 7.457 7.527 23,570 +0.00(+0.03%)
Jul 20, 2005 7.393 7.631 7.393 7.525 246,579 -0.05(-0.67%)
Jul 19, 2005 7.653 7.653 7.558 7.576 59,831 -0.00(-0.03%)
Jul 18, 2005 7.715 7.872 7.287 7.578 737,926 -0.14(-1.77%)
Jul 15, 2005 7.567 7.830 7.567 7.715 600,131 +0.17(+2.19%)
Jul 14, 2005 7.280 7.642 7.280 7.550 114,224 -0.11(-1.47%)
Jul 13, 2005 7.347 7.918 7.347 7.662 922,861 +0.35(+4.77%)
Jul 12, 2005 6.949 7.313 6.786 7.313 1,183,946 +0.25(+3.59%)
Jul 11, 2005 6.927 7.060 6.804 7.060 603,758 +0.06(+0.82%)
Jul 08, 2005 7.280 7.280 6.956 7.002 52,579 -0.01(-0.09%)
Jul 07, 2005 7.263 7.263 7.007 7.009 85,215 -0.21(-2.93%)
Jul 06, 2005 6.952 7.232 6.952 7.221 50,766 +0.25(+3.61%)
Jul 05, 2005 6.619 7.113 6.619 6.969 397,066 -0.08(-1.19%)
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.