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

V S E Cp (NQ: VSEC )

76.11 +1.74 (+2.35%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 15, 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 31, 2006 6.619 6.619 6.552 6.592 25,383 -0.11(-1.58%)
Jul 28, 2006 6.698 6.698 6.698 6.698 25,383 +0.08(+1.20%)
Jul 27, 2006 6.685 6.685 6.619 6.619 7,252 +0.00(+0.00%)
Jul 26, 2006 6.819 6.819 6.619 6.619 68,897 -0.31(-4.46%)
Jul 25, 2006 6.696 6.927 6.696 6.927 21,757 +0.26(+3.97%)
Jul 24, 2006 6.524 6.755 6.524 6.663 32,635 +0.08(+1.21%)
Jul 21, 2006 6.641 6.729 6.517 6.583 39,887 -0.17(-2.48%)
Jul 20, 2006 6.839 6.872 6.751 6.751 47,140 -0.14(-2.05%)
Jul 19, 2006 6.839 6.892 6.839 6.892 9,065 +0.05(+0.74%)
Jul 18, 2006 6.833 6.998 6.830 6.841 32,635 -0.06(-0.89%)
Jul 17, 2006 6.835 7.124 6.835 6.903 81,588 -0.00(-0.03%)
Jul 14, 2006 6.949 7.051 6.905 6.905 25,383 -0.10(-1.42%)
Jul 13, 2006 6.707 7.280 6.658 7.005 208,505 -0.03(-0.47%)
Jul 12, 2006 7.172 7.172 7.038 7.038 41,701 -0.05(-0.68%)
Jul 11, 2006 7.477 7.477 7.040 7.086 58,018 +0.04(+0.53%)
Jul 10, 2006 7.214 7.296 7.038 7.049 68,897 -0.02(-0.28%)
Jul 07, 2006 7.188 7.188 7.069 7.069 29,009 +0.06(+0.91%)
Jul 06, 2006 7.137 7.170 6.963 7.005 76,149 -0.13(-1.85%)
Jul 05, 2006 6.702 7.137 6.645 7.137 119,663 +0.49(+7.33%)
Jul 03, 2006 6.698 6.848 6.649 6.649 50,766 +0.08(+1.24%)
Jun 30, 2006 6.521 6.619 6.449 6.568 261,084 +0.02(+0.24%)
Jun 29, 2006 6.916 6.927 6.457 6.552 346,299 -0.45(-6.40%)
Jun 28, 2006 7.060 7.060 6.777 7.000 146,860 +0.05(+0.73%)
Jun 27, 2006 7.148 7.148 6.943 6.949 81,588 -0.20(-2.78%)
Jun 26, 2006 7.170 7.170 7.104 7.148 14,504 +0.01(+0.09%)
Jun 23, 2006 7.115 7.181 7.073 7.141 30,822 +0.05(+0.68%)
Jun 22, 2006 7.060 7.256 7.060 7.093 485,907 +0.09(+1.29%)
Jun 21, 2006 7.133 7.336 7.002 7.002 34,448 -0.10(-1.43%)
Jun 20, 2006 7.194 7.269 7.082 7.104 74,336 -0.02(-0.25%)
Jun 19, 2006 7.060 7.464 7.060 7.122 29,009 +0.04(+0.56%)
Jun 16, 2006 7.148 7.148 7.082 7.082 36,261 +0.00(+0.00%)
Jun 15, 2006 7.042 7.532 7.042 7.082 87,028 -0.01(-0.16%)
Jun 14, 2006 7.267 7.267 7.060 7.093 145,047 +0.08(+1.10%)
Jun 13, 2006 7.038 7.373 6.947 7.016 244,766 +0.01(+0.16%)
Jun 12, 2006 7.126 7.170 6.960 7.005 135,981 -0.12(-1.67%)
Jun 09, 2006 7.060 7.124 7.018 7.124 50,766 +0.23(+3.39%)
Jun 08, 2006 6.808 7.033 6.808 6.890 79,775 +0.08(+1.20%)
Jun 07, 2006 6.678 6.863 6.674 6.808 52,579 +0.17(+2.59%)
Jun 06, 2006 7.133 7.194 6.636 6.636 241,140 -0.42(-5.97%)
Jun 05, 2006 7.539 7.539 6.952 7.058 97,906 -0.16(-2.26%)
Jun 02, 2006 7.598 7.598 7.210 7.221 83,402 -0.21(-2.85%)
Jun 01, 2006 7.433 7.433 7.433 7.433 1,813 +0.28(+3.89%)
May 31, 2006 7.708 7.708 7.152 7.155 72,523 -0.05(-0.70%)
May 30, 2006 6.923 7.397 6.923 7.205 96,093 +0.16(+2.32%)
May 26, 2006 6.753 7.042 6.753 7.042 5,439 -0.02(-0.25%)
May 25, 2006 6.808 7.157 6.808 7.060 25,383 -0.10(-1.36%)
May 24, 2006 7.190 7.190 7.150 7.157 81,588 -0.04(-0.49%)
May 23, 2006 6.711 7.236 6.711 7.192 429,701 +0.57(+8.67%)
May 22, 2006 6.619 6.619 6.619 6.619 23,570 -0.04(-0.63%)
May 19, 2006 6.601 6.660 6.601 6.660 36,261 +0.04(+0.67%)
May 18, 2006 6.619 6.685 6.608 6.616 134,168 -0.00(-0.03%)
May 17, 2006 6.665 6.667 6.601 6.619 106,972 -0.06(-0.86%)
May 16, 2006 6.826 6.872 6.676 6.676 137,794 -0.35(-5.02%)
May 15, 2006 7.060 7.060 6.983 7.029 58,018 +0.02(+0.31%)
May 12, 2006 7.082 7.082 6.983 7.007 30,822 -0.09(-1.21%)
May 11, 2006 7.172 7.234 7.093 7.093 81,588 -0.25(-3.37%)
May 10, 2006 7.371 7.419 7.236 7.340 391,626 -0.11(-1.42%)
May 09, 2006 7.622 7.622 7.424 7.446 77,962 +0.00(+0.00%)
May 08, 2006 7.724 7.724 7.344 7.446 226,635 -0.28(-3.57%)
May 05, 2006 7.406 7.766 7.406 7.722 132,355 +0.32(+4.26%)
May 04, 2006 7.287 7.446 7.214 7.406 39,887 -0.01(-0.12%)
May 03, 2006 7.060 7.415 7.060 7.415 50,766 +0.36(+5.03%)
May 02, 2006 7.047 7.175 7.047 7.060 181,308 +0.05(+0.69%)
May 01, 2006 7.203 7.261 7.011 7.011 125,103 -0.20(-2.81%)
Apr 28, 2006 7.060 7.274 6.921 7.214 170,430 +0.04(+0.62%)
Apr 27, 2006 7.944 7.944 4.408 7.170 1,047,964 -0.99(-12.16%)
Apr 26, 2006 8.081 8.454 8.081 8.163 14,504 +0.08(+1.01%)
Apr 25, 2006 8.284 8.498 7.995 8.081 146,860 -0.28(-3.38%)
Apr 24, 2006 8.560 8.560 8.198 8.364 19,943 -0.19(-2.24%)
Apr 21, 2006 8.653 8.653 8.483 8.556 16,317 +0.03(+0.36%)
Apr 20, 2006 8.525 8.525 8.525 8.525 1,813 +0.11(+1.28%)
Apr 19, 2006 8.736 8.736 8.383 8.417 58,018 +0.04(+0.42%)
Apr 18, 2006 8.383 8.406 8.372 8.381 12,691 +0.11(+1.39%)
Apr 17, 2006 8.657 8.657 8.008 8.267 146,860 +0.10(+1.27%)
Apr 13, 2006 8.626 8.626 8.163 8.163 56,205 -0.12(-1.49%)
Apr 12, 2006 8.192 8.580 8.192 8.286 27,196 -0.01(-0.11%)
Apr 11, 2006 8.470 8.653 8.229 8.295 79,775 -0.19(-2.21%)
Apr 10, 2006 8.684 8.684 8.439 8.483 43,514 -0.02(-0.29%)
Apr 07, 2006 8.628 8.659 8.507 8.507 48,953 -0.10(-1.13%)
Apr 06, 2006 8.917 8.917 8.549 8.604 137,794 -0.20(-2.28%)
Apr 05, 2006 8.933 8.933 8.805 8.805 210,318 -0.13(-1.46%)
Apr 04, 2006 8.538 9.153 8.496 8.935 520,356 +0.29(+3.37%)
Apr 03, 2006 8.836 8.957 8.439 8.644 438,767 -0.51(-5.59%)
Mar 31, 2006 9.156 9.156 9.112 9.156 39,887 +0.00(+0.00%)
Mar 30, 2006 9.156 9.156 9.156 9.156 97,906 +0.00(+0.00%)
Mar 29, 2006 8.977 9.167 8.933 9.156 212,131 -0.01(-0.12%)
Mar 28, 2006 8.880 9.167 8.825 9.167 150,486 +0.24(+2.72%)
Mar 27, 2006 8.946 9.202 8.772 8.924 45,327 -0.14(-1.56%)
Mar 24, 2006 8.968 9.158 8.968 9.065 14,504 -0.11(-1.23%)
Mar 23, 2006 9.158 9.266 9.136 9.178 29,009 +0.04(+0.41%)
Mar 22, 2006 8.889 9.211 8.798 9.140 130,542 +0.36(+4.04%)
Mar 21, 2006 8.785 8.785 8.759 8.785 12,691 -0.18(-1.97%)
Mar 20, 2006 8.840 8.979 8.754 8.962 123,289 -0.08(-0.93%)
Mar 17, 2006 9.142 9.142 9.045 9.045 12,691 +0.02(+0.24%)
Mar 16, 2006 9.129 9.178 8.770 9.023 70,710 +0.03(+0.34%)
Mar 15, 2006 8.845 9.045 8.845 8.992 52,579 -0.03(-0.34%)
Mar 14, 2006 9.226 9.226 8.829 9.023 70,710 -0.20(-2.20%)
Mar 13, 2006 9.423 9.564 9.226 9.226 154,112 -0.10(-1.09%)
Mar 10, 2006 9.266 9.453 9.266 9.328 45,327 +0.07(+0.79%)
Mar 09, 2006 9.394 9.416 9.226 9.255 36,261 -0.21(-2.21%)
Mar 08, 2006 9.500 9.588 9.465 9.465 50,766 +0.18(+1.97%)
Mar 07, 2006 9.281 9.281 9.281 9.281 1,813 +0.11(+1.23%)
Mar 06, 2006 9.089 9.352 9.089 9.169 286,467 +0.11(+1.17%)
Mar 03, 2006 9.101 9.101 8.946 9.063 250,206 +0.17(+1.88%)
Mar 02, 2006 8.734 9.182 8.666 8.895 386,187 +0.18(+2.05%)
Mar 01, 2006 8.935 9.255 8.717 8.717 88,841 -0.17(-1.96%)
Feb 28, 2006 9.045 9.045 8.417 8.891 810,450 -0.31(-3.33%)
Feb 27, 2006 9.597 9.597 9.092 9.198 188,561 -0.43(-4.49%)
Feb 24, 2006 9.045 9.705 9.008 9.630 194,000 +0.14(+1.51%)
Feb 23, 2006 10.44 10.81 8.895 9.487 678,094 -1.01(-9.66%)
Feb 22, 2006 10.81 10.89 10.38 10.50 108,785 -0.44(-4.03%)
Feb 21, 2006 11.25 11.25 10.93 10.94 38,074 -0.31(-2.74%)
Feb 17, 2006 11.26 11.36 11.25 11.25 36,261 -0.13(-1.16%)
Feb 16, 2006 11.38 11.38 11.38 11.38 7,252 +0.02(+0.18%)
Feb 15, 2006 11.36 11.46 11.30 11.36 68,897 +0.11(+1.00%)
Feb 14, 2006 11.01 11.42 11.01 11.25 83,402 +0.10(+0.87%)
Feb 13, 2006 11.14 11.15 11.06 11.15 21,757 -0.10(-0.86%)
Feb 10, 2006 11.25 11.25 11.14 11.25 87,028 +0.00(+0.00%)
Feb 09, 2006 11.36 11.36 11.15 11.25 235,701 -0.16(-1.41%)
Feb 08, 2006 11.24 11.41 11.03 11.41 150,486 +0.35(+3.13%)
Feb 07, 2006 10.46 11.14 10.46 11.07 116,037 +0.38(+3.55%)
Feb 06, 2006 10.55 10.69 10.51 10.69 19,943 +0.03(+0.27%)
Feb 03, 2006 10.71 10.71 10.52 10.66 32,635 +0.05(+0.46%)
Feb 02, 2006 10.38 10.61 10.34 10.61 21,757 +0.11(+1.05%)
Feb 01, 2006 10.39 10.53 10.39 10.50 36,261 +0.26(+2.56%)
Jan 31, 2006 10.27 10.27 10.15 10.24 18,130 -0.19(-1.84%)
Jan 30, 2006 10.59 10.74 10.27 10.43 139,607 -0.10(-0.94%)
Jan 27, 2006 10.53 10.53 10.53 10.53 0 +0.00(+0.00%)
Jan 26, 2006 10.53 10.53 10.53 10.53 3,626 +0.10(+0.95%)
Jan 25, 2006 10.41 10.59 10.41 10.43 61,644 +0.17(+1.66%)
Jan 24, 2006 10.25 10.48 10.25 10.26 38,074 -0.15(-1.46%)
Jan 23, 2006 10.32 10.41 10.10 10.41 59,831 -0.01(-0.08%)
Jan 20, 2006 10.37 10.58 10.23 10.42 41,701 +0.06(+0.62%)
Jan 19, 2006 10.36 10.36 10.26 10.36 36,261 -0.18(-1.70%)
Jan 18, 2006 10.53 10.53 10.53 10.53 21,757 -0.03(-0.31%)
Jan 17, 2006 10.43 10.70 10.43 10.57 38,074 -0.02(-0.21%)
Jan 13, 2006 10.28 10.64 10.28 10.59 106,972 +0.16(+1.52%)
Jan 12, 2006 10.31 10.47 10.13 10.43 96,093 +0.17(+1.68%)
Jan 11, 2006 10.21 10.26 10.04 10.26 137,794 +0.18(+1.75%)
Jan 10, 2006 10.21 10.26 10.08 10.08 48,953 -0.03(-0.33%)
Jan 09, 2006 10.15 10.32 9.948 10.12 132,355 -0.03(-0.33%)
Jan 06, 2006 10.21 10.21 10.10 10.15 77,962 +0.04(+0.44%)
Jan 05, 2006 10.37 10.39 9.950 10.10 427,888 -0.16(-1.57%)
Jan 04, 2006 10.33 10.33 9.937 10.27 395,253 +0.13(+1.31%)
Jan 03, 2006 9.372 10.27 9.308 10.13 487,720 +0.84(+9.10%)
Dec 30, 2005 9.321 9.321 9.178 9.288 50,766 +0.03(+0.29%)
Dec 29, 2005 9.045 9.266 8.869 9.262 183,121 +0.28(+3.12%)
Dec 28, 2005 8.825 8.984 8.681 8.981 77,962 +0.17(+1.90%)
Dec 27, 2005 8.825 8.825 8.659 8.814 19,943 +0.15(+1.78%)
Dec 23, 2005 8.714 8.714 8.659 8.659 81,588 +0.00(+0.00%)
Dec 22, 2005 8.809 8.809 8.549 8.659 166,804 +0.03(+0.38%)
Dec 21, 2005 8.549 8.767 8.549 8.626 43,514 +0.02(+0.26%)
Dec 20, 2005 8.714 8.714 8.549 8.604 157,738 -0.12(-1.39%)
Dec 19, 2005 8.549 8.725 8.503 8.725 279,215 +0.18(+2.06%)
Dec 16, 2005 8.227 8.549 8.227 8.549 195,813 +0.31(+3.75%)
Dec 15, 2005 8.205 8.322 8.101 8.240 119,663 +0.15(+1.88%)
Dec 14, 2005 7.832 8.273 7.832 8.088 239,327 +0.32(+4.06%)
Dec 13, 2005 7.772 7.772 7.772 7.772 50,766 +0.04(+0.48%)
Dec 12, 2005 7.832 7.832 7.735 7.735 30,822 -0.07(-0.88%)
Dec 09, 2005 7.689 7.810 7.647 7.803 36,261 +0.28(+3.69%)
Dec 08, 2005 7.653 7.693 7.505 7.525 52,579 -0.14(-1.84%)
Dec 07, 2005 7.697 7.697 7.666 7.666 43,514 -0.04(-0.49%)
Dec 06, 2005 7.574 7.770 7.554 7.704 88,841 +0.13(+1.75%)
Dec 05, 2005 7.556 7.658 7.556 7.572 27,196 -0.04(-0.52%)
Dec 02, 2005 7.611 7.611 7.611 7.611 0 +0.00(+0.00%)
Dec 01, 2005 7.614 7.614 7.611 7.611 10,878 +0.03(+0.44%)
Nov 30, 2005 7.369 7.777 7.369 7.578 38,074 +0.02(+0.23%)
Nov 29, 2005 7.578 7.578 7.501 7.561 10,878 -0.02(-0.23%)
Nov 28, 2005 7.722 7.808 7.578 7.578 34,448 -0.10(-1.29%)
Nov 25, 2005 7.680 7.680 7.678 7.678 5,439 +0.00(+0.00%)
Nov 23, 2005 7.797 7.799 7.587 7.678 97,906 -0.06(-0.71%)
Nov 22, 2005 7.834 7.834 7.722 7.733 16,317 -0.06(-0.79%)
Nov 21, 2005 7.666 7.816 7.666 7.794 50,766 +0.19(+2.49%)
Nov 18, 2005 7.691 7.691 7.589 7.605 32,635 -0.23(-2.87%)
Nov 17, 2005 7.933 7.978 7.830 7.830 27,196 -0.00(-0.03%)
Nov 16, 2005 7.830 7.832 7.830 7.832 3,626 -0.02(-0.31%)
Nov 15, 2005 7.887 7.905 7.461 7.856 59,831 +0.02(+0.31%)
Nov 14, 2005 7.779 7.832 7.766 7.832 72,523 +0.13(+1.66%)
Nov 11, 2005 7.722 7.739 7.693 7.704 45,327 +0.01(+0.14%)
Nov 10, 2005 7.666 7.693 7.644 7.693 10,878 +0.12(+1.57%)
Nov 09, 2005 7.547 7.666 7.501 7.574 77,962 +0.08(+1.09%)
Nov 08, 2005 7.483 7.492 7.340 7.492 45,327 +0.17(+2.32%)
Nov 07, 2005 7.084 7.369 7.084 7.322 105,159 +0.08(+1.10%)
Nov 04, 2005 6.963 7.243 6.963 7.243 30,822 +0.18(+2.56%)
Nov 03, 2005 7.188 7.280 6.989 7.062 56,205 -0.21(-2.94%)
Nov 02, 2005 7.333 7.344 7.022 7.276 181,308 -0.20(-2.71%)
Nov 01, 2005 7.475 7.481 7.475 7.479 9,065 -0.14(-1.82%)
Oct 31, 2005 7.620 7.620 7.591 7.618 21,757 -0.01(-0.12%)
Oct 28, 2005 7.638 7.638 7.501 7.627 32,635 +0.27(+3.63%)
Oct 27, 2005 7.722 7.722 7.360 7.360 18,130 -0.31(-4.06%)
Oct 26, 2005 7.554 7.671 7.554 7.671 34,448 +0.10(+1.34%)
Oct 25, 2005 7.265 7.569 7.265 7.569 7,252 +0.00(+0.06%)
Oct 24, 2005 7.563 7.567 7.371 7.565 45,327 +0.07(+0.88%)
Oct 21, 2005 7.552 7.580 7.448 7.499 48,953 -0.07(-0.90%)
Oct 20, 2005 7.565 7.567 7.565 7.567 7,252 +0.12(+1.66%)
Oct 19, 2005 7.371 7.444 7.371 7.444 10,878 -0.03(-0.44%)
Oct 18, 2005 7.530 7.625 7.477 7.477 38,074 -0.05(-0.65%)
Oct 17, 2005 7.289 7.618 7.051 7.525 41,701 +0.19(+2.52%)
Oct 14, 2005 7.210 7.351 7.208 7.340 12,691 +0.14(+1.99%)
Oct 13, 2005 7.285 7.285 7.192 7.197 18,130 -0.18(-2.39%)
Oct 12, 2005 7.545 7.545 7.325 7.373 14,504 -0.22(-2.85%)
Oct 11, 2005 7.695 7.719 7.519 7.589 58,018 -0.08(-1.01%)
Oct 10, 2005 7.631 7.706 7.609 7.666 36,261 -0.06(-0.83%)
Oct 07, 2005 7.591 7.730 7.152 7.730 88,841 +0.30(+4.07%)
Oct 06, 2005 7.863 7.863 7.309 7.428 58,018 -0.24(-3.16%)
Oct 05, 2005 7.823 7.823 7.671 7.671 32,635 -0.25(-3.17%)
Oct 04, 2005 7.887 8.008 7.764 7.922 34,448 +0.09(+1.13%)
Oct 03, 2005 8.070 8.070 7.775 7.834 41,701 +0.11(+1.46%)
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%)
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.