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 +2.51 (+3.12%)
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 (%)
Dec 31, 2020 37.36 37.36 37.36 17,533 -1.06(-2.75%)
Dec 30, 2020 38.39 38.66 37.95 38.42 17,533 +0.09(+0.23%)
Dec 29, 2020 38.74 39.01 38.17 38.33 20,703 -0.89(-2.28%)
Dec 28, 2020 39.75 39.89 38.92 39.22 23,163 -0.29(-0.74%)
Dec 24, 2020 39.11 40.17 39.09 39.51 11,745 +0.16(+0.42%)
Dec 23, 2020 38.16 39.94 36.99 39.35 28,346 +0.85(+2.22%)
Dec 22, 2020 37.46 39.29 37.12 38.49 30,317 +0.83(+2.22%)
Dec 21, 2020 38.92 40.09 37.34 37.66 15,840 -1.69(-4.29%)
Dec 18, 2020 40.20 40.57 39.11 39.35 114,674 -0.60(-1.51%)
Dec 17, 2020 38.72 40.16 37.75 39.95 41,496 +1.76(+4.60%)
Dec 16, 2020 38.82 39.75 38.18 38.19 34,422 -0.82(-2.09%)
Dec 15, 2020 36.88 40.75 36.38 39.01 60,316 +2.24(+6.10%)
Dec 14, 2020 36.47 37.12 36.09 36.77 15,638 +0.29(+0.80%)
Dec 11, 2020 36.60 37.18 35.72 36.47 18,133 -0.51(-1.39%)
Dec 10, 2020 35.83 37.00 35.83 36.99 24,234 +1.02(+2.83%)
Dec 09, 2020 36.01 36.60 35.39 35.97 26,038 -0.10(-0.27%)
Dec 08, 2020 35.03 36.24 34.95 36.07 18,902 +0.73(+2.06%)
Dec 07, 2020 35.43 35.73 34.76 35.34 28,226 -0.11(-0.30%)
Dec 04, 2020 34.62 35.79 33.15 35.45 18,545 +0.67(+1.93%)
Dec 03, 2020 33.73 35.30 33.70 34.78 30,147 +1.15(+3.44%)
Dec 02, 2020 33.60 33.95 33.38 33.62 12,590 -0.16(-0.49%)
Dec 01, 2020 33.26 34.34 33.07 33.79 11,345 +0.59(+1.78%)
Nov 30, 2020 33.95 34.09 33.10 33.19 19,729 -1.12(-3.25%)
Nov 27, 2020 35.04 35.22 33.80 34.31 7,212 -0.96(-2.72%)
Nov 25, 2020 34.46 35.37 33.34 35.27 21,533 +0.82(+2.37%)
Nov 24, 2020 34.75 34.75 33.91 34.46 36,083 +0.36(+1.05%)
Nov 23, 2020 34.35 35.03 33.78 34.10 20,186 -0.36(-1.04%)
Nov 20, 2020 33.09 34.58 33.09 34.46 29,879 +0.83(+2.45%)
Nov 19, 2020 32.42 33.97 32.38 33.63 16,502 +1.55(+4.84%)
Nov 18, 2020 32.42 32.47 31.90 32.08 34,427 +0.03(+0.09%)
Nov 17, 2020 31.71 32.87 31.52 32.05 28,887 -0.24(-0.75%)
Nov 16, 2020 32.49 32.57 31.82 32.29 32,414 +0.45(+1.40%)
Nov 13, 2020 31.07 32.19 31.07 31.84 17,309 +0.95(+3.08%)
Nov 12, 2020 32.35 32.35 30.37 30.89 21,314 -0.96(-3.02%)
Nov 11, 2020 31.27 32.11 30.63 31.85 16,567 +1.22(+3.99%)
Nov 10, 2020 31.00 32.52 30.50 30.63 38,240 +0.06(+0.19%)
Nov 09, 2020 30.57 31.53 30.36 30.57 61,603 +0.97(+3.28%)
Nov 06, 2020 30.05 30.15 29.60 29.60 6,181 -0.19(-0.65%)
Nov 05, 2020 29.98 30.71 29.80 29.80 19,110 +0.06(+0.20%)
Nov 04, 2020 30.12 30.35 29.74 29.74 13,698 -0.83(-2.73%)
Nov 03, 2020 30.67 30.68 29.44 30.57 31,426 +0.32(+1.06%)
Nov 02, 2020 28.47 30.25 28.47 30.25 16,522 +2.23(+7.94%)
Oct 30, 2020 28.13 28.88 27.51 28.03 23,042 -0.52(-1.83%)
Oct 29, 2020 26.61 29.30 26.61 28.55 34,854 -0.10(-0.34%)
Oct 28, 2020 29.03 29.49 26.67 28.65 33,426 -0.80(-2.73%)
Oct 27, 2020 29.77 29.77 29.40 29.45 10,403 -0.51(-1.71%)
Oct 26, 2020 30.29 30.29 29.65 29.96 8,882 -0.41(-1.34%)
Oct 23, 2020 30.48 30.75 30.17 30.37 20,045 +0.22(+0.74%)
Oct 22, 2020 30.02 30.48 30.02 30.15 9,260 +0.14(+0.45%)
Oct 21, 2020 30.47 30.47 30.01 30.01 10,991 -0.48(-1.59%)
Oct 20, 2020 30.61 30.70 30.24 30.49 28,216 +0.25(+0.83%)
Oct 19, 2020 30.35 30.67 30.24 30.24 23,234 -0.20(-0.67%)
Oct 16, 2020 30.15 30.64 29.47 30.45 23,042 +0.10(+0.32%)
Oct 15, 2020 29.47 30.44 29.20 30.35 10,696 +0.55(+1.85%)
Oct 14, 2020 30.28 30.48 29.71 29.80 15,098 -0.56(-1.85%)
Oct 13, 2020 30.05 30.57 30.05 30.36 26,688 -0.13(-0.41%)
Oct 12, 2020 29.57 30.48 29.53 30.48 14,657 +0.82(+2.77%)
Oct 09, 2020 30.25 30.41 29.66 29.66 5,889 -0.67(-2.20%)
Oct 08, 2020 30.58 30.72 30.02 30.33 20,916 +0.10(+0.32%)
Oct 07, 2020 30.36 30.48 29.81 30.23 14,763 +0.30(+1.00%)
Oct 06, 2020 30.48 30.96 29.60 29.93 74,974 -0.29(-0.96%)
Oct 05, 2020 30.39 30.53 29.92 30.22 16,036 -0.07(-0.22%)
Oct 02, 2020 29.08 30.87 28.69 30.29 39,781 +0.53(+1.79%)
Oct 01, 2020 29.80 30.29 29.22 29.76 65,287 +0.11(+0.36%)
Sep 30, 2020 30.63 30.66 29.35 29.65 13,394 -0.53(-1.76%)
Sep 29, 2020 30.48 30.72 29.81 30.18 27,511 -0.36(-1.17%)
Sep 28, 2020 29.10 30.73 29.10 30.54 34,143 +1.75(+6.08%)
Sep 25, 2020 28.62 29.37 28.62 28.79 18,392 -0.08(-0.27%)
Sep 24, 2020 28.53 29.15 28.21 28.87 15,086 +0.08(+0.27%)
Sep 23, 2020 28.68 29.40 28.15 28.79 29,354 -0.01(-0.03%)
Sep 22, 2020 28.32 28.93 28.05 28.80 17,504 +0.50(+1.78%)
Sep 21, 2020 28.40 28.68 27.57 28.30 28,761 -1.14(-3.88%)
Sep 18, 2020 29.24 29.44 27.75 29.44 45,774 +0.53(+1.84%)
Sep 17, 2020 28.46 29.14 28.46 28.91 10,056 +0.09(+0.30%)
Sep 16, 2020 28.72 29.51 28.57 28.82 20,004 +0.52(+1.85%)
Sep 15, 2020 28.07 28.87 27.87 28.30 15,598 +0.57(+2.06%)
Sep 14, 2020 27.76 27.93 27.47 27.73 22,576 +0.31(+1.13%)
Sep 11, 2020 27.62 27.64 27.21 27.42 12,296 +0.28(+1.03%)
Sep 10, 2020 27.98 28.16 27.14 27.14 8,632 -0.75(-2.71%)
Sep 09, 2020 27.78 28.30 27.21 27.89 21,870 +0.49(+1.80%)
Sep 08, 2020 27.22 28.09 27.22 27.40 28,520 -0.85(-3.01%)
Sep 04, 2020 29.06 29.06 27.96 28.25 11,986 -0.15(-0.54%)
Sep 03, 2020 29.16 29.55 28.35 28.40 10,903 -1.09(-3.71%)
Sep 02, 2020 28.99 29.64 28.66 29.50 13,286 +0.74(+2.56%)
Sep 01, 2020 27.98 29.08 27.98 28.76 19,534 +0.67(+2.38%)
Aug 31, 2020 29.21 29.21 28.09 28.09 16,870 -0.90(-3.10%)
Aug 28, 2020 28.85 29.43 28.60 28.99 15,189 +0.39(+1.35%)
Aug 27, 2020 28.69 29.04 28.31 28.61 9,958 +0.19(+0.68%)
Aug 26, 2020 28.68 28.92 28.33 28.41 17,600 -0.79(-2.72%)
Aug 25, 2020 29.83 30.37 29.14 29.21 16,522 -0.09(-0.30%)
Aug 24, 2020 27.82 29.35 27.44 29.29 20,247 +2.15(+7.91%)
Aug 21, 2020 28.91 28.91 27.10 27.15 45,568 -1.83(-6.31%)
Aug 20, 2020 29.54 29.54 28.78 28.98 16,400 -1.09(-3.64%)
Aug 19, 2020 29.75 30.44 29.31 30.07 9,071 +0.33(+1.11%)
Aug 18, 2020 30.60 30.60 29.36 29.74 12,598 -1.05(-3.43%)
Aug 17, 2020 30.06 31.44 30.00 30.79 13,418 +0.86(+2.88%)
Aug 14, 2020 28.83 29.99 28.83 29.93 10,849 +0.75(+2.59%)
Aug 13, 2020 30.11 30.11 28.57 29.18 13,515 -0.84(-2.80%)
Aug 12, 2020 31.34 31.34 28.44 30.02 17,033 -0.84(-2.73%)
Aug 11, 2020 30.13 31.62 30.13 30.86 22,889 +1.19(+4.01%)
Aug 10, 2020 28.84 30.22 28.81 29.67 25,609 +1.13(+3.97%)
Aug 07, 2020 27.71 28.62 27.68 28.54 19,012 +0.72(+2.57%)
Aug 06, 2020 27.79 27.90 27.73 27.82 11,531 -0.08(-0.28%)
Aug 05, 2020 28.06 28.07 27.70 27.90 18,409 +0.26(+0.95%)
Aug 04, 2020 27.87 27.93 27.50 27.64 29,055 -0.29(-1.04%)
Aug 03, 2020 27.42 27.96 27.17 27.93 22,390 +0.71(+2.60%)
Jul 31, 2020 28.47 28.47 26.89 27.22 19,735 -1.51(-5.25%)
Jul 30, 2020 27.68 29.03 27.68 28.73 18,648 +1.60(+5.88%)
Jul 29, 2020 27.64 28.61 26.84 27.14 22,371 -0.53(-1.92%)
Jul 28, 2020 28.33 28.36 27.48 27.67 17,590 -0.94(-3.28%)
Jul 27, 2020 27.94 28.61 27.94 28.61 9,042 +0.78(+2.82%)
Jul 24, 2020 28.21 28.21 27.82 27.82 18,599 -0.21(-0.76%)
Jul 23, 2020 28.19 28.62 27.85 28.04 22,524 -0.15(-0.55%)
Jul 22, 2020 28.24 28.68 28.19 28.19 12,007 -0.15(-0.55%)
Jul 21, 2020 28.20 28.84 28.20 28.35 18,365 +0.48(+1.74%)
Jul 20, 2020 28.22 28.46 27.86 27.86 16,595 -0.36(-1.27%)
Jul 17, 2020 28.48 29.05 28.07 28.22 22,835 -0.44(-1.52%)
Jul 16, 2020 28.96 28.99 28.08 28.66 25,919 -0.15(-0.54%)
Jul 15, 2020 28.28 29.50 28.18 28.81 46,019 +1.38(+5.05%)
Jul 14, 2020 27.26 27.91 27.18 27.43 23,219 -0.10(-0.35%)
Jul 13, 2020 28.56 28.56 26.90 27.52 41,268 -0.56(-1.99%)
Jul 10, 2020 26.43 28.30 26.43 28.08 29,645 +1.54(+5.82%)
Jul 09, 2020 27.52 27.52 26.34 26.54 36,777 -1.22(-4.38%)
Jul 08, 2020 27.52 27.86 27.04 27.76 52,873 -0.04(-0.14%)
Jul 07, 2020 29.02 29.52 27.45 27.79 39,597 -1.48(-5.04%)
Jul 06, 2020 29.69 29.69 28.98 29.27 26,291 +0.13(+0.43%)
Jul 02, 2020 29.41 29.93 28.72 29.14 29,231 +0.31(+1.07%)
Jul 01, 2020 29.54 30.11 28.33 28.84 48,334 -1.45(-4.78%)
Jun 30, 2020 29.95 30.66 27.32 30.28 49,751 +0.40(+1.32%)
Jun 29, 2020 28.58 29.90 28.25 29.89 44,800 +1.48(+5.20%)
Jun 26, 2020 26.35 28.93 26.30 28.41 125,320 +1.81(+6.82%)
Jun 25, 2020 25.88 26.85 25.75 26.60 58,772 +0.46(+1.77%)
Jun 24, 2020 27.00 27.00 26.05 26.13 41,650 -0.65(-2.41%)
Jun 23, 2020 26.94 27.01 26.56 26.78 22,040 +0.36(+1.35%)
Jun 22, 2020 26.39 26.51 25.84 26.42 33,172 -0.38(-1.40%)
Jun 19, 2020 27.49 27.92 26.41 26.80 80,541 -0.60(-2.18%)
Jun 18, 2020 27.31 28.07 26.19 27.40 29,871 -0.39(-1.39%)
Jun 17, 2020 27.61 28.76 27.45 27.78 34,185 -0.28(-1.00%)
Jun 16, 2020 28.55 29.01 27.01 28.06 40,758 +0.88(+3.23%)
Jun 15, 2020 25.28 27.42 24.99 27.19 40,220 +0.79(+3.00%)
Jun 12, 2020 27.04 27.82 25.32 26.39 34,102 +0.28(+1.07%)
Jun 11, 2020 27.28 27.36 25.84 26.12 49,514 -2.68(-9.31%)
Jun 10, 2020 29.29 30.34 27.74 28.80 43,777 -0.81(-2.74%)
Jun 09, 2020 29.75 29.95 28.81 29.61 30,480 -0.78(-2.57%)
Jun 08, 2020 29.91 30.63 29.71 30.39 43,506 +1.14(+3.89%)
Jun 05, 2020 28.32 29.41 27.86 29.25 40,322 +2.25(+8.32%)
Jun 04, 2020 27.63 28.25 26.53 27.00 59,979 -0.92(-3.28%)
Jun 03, 2020 26.95 28.47 26.68 27.92 35,761 +1.69(+6.44%)
Jun 02, 2020 26.43 26.84 26.12 26.23 31,617 +0.15(+0.59%)
Jun 01, 2020 25.00 26.51 24.82 26.08 44,108 +0.99(+3.96%)
May 29, 2020 24.90 25.25 23.65 25.08 117,131 -0.36(-1.40%)
May 28, 2020 26.34 26.66 25.16 25.44 37,776 -0.45(-1.75%)
May 27, 2020 25.33 26.07 23.73 25.89 50,100 +1.86(+7.75%)
May 26, 2020 23.55 24.64 23.41 24.03 39,571 +1.58(+7.05%)
May 22, 2020 22.29 22.56 21.91 22.45 24,048 +0.22(+1.00%)
May 21, 2020 22.44 22.75 21.97 22.23 28,503 -0.14(-0.65%)
May 20, 2020 21.96 23.04 21.96 22.37 21,931 +0.72(+3.34%)
May 19, 2020 22.65 22.98 21.53 21.65 29,694 -1.40(-6.07%)
May 18, 2020 21.35 23.34 21.22 23.05 61,625 +2.49(+12.11%)
May 15, 2020 20.17 20.74 20.15 20.56 59,602 +0.10(+0.47%)
May 14, 2020 19.26 20.53 18.92 20.46 49,274 +0.67(+3.36%)
May 13, 2020 19.39 20.25 19.39 19.80 68,456 +0.21(+1.08%)
May 12, 2020 19.96 20.02 19.42 19.58 41,263 -0.28(-1.41%)
May 11, 2020 19.29 20.14 18.99 19.86 48,441 +0.32(+1.63%)
May 08, 2020 18.07 19.83 18.04 19.55 38,974 +1.86(+10.53%)
May 07, 2020 17.13 17.80 17.13 17.68 32,613 +0.75(+4.44%)
May 06, 2020 17.50 17.73 16.82 16.93 24,988 -0.37(-2.12%)
May 05, 2020 18.50 18.96 17.25 17.30 30,841 -0.91(-4.98%)
May 04, 2020 19.13 19.44 17.58 18.20 34,772 -1.09(-5.65%)
May 01, 2020 18.33 19.33 16.82 19.29 59,602 +0.75(+4.06%)
Apr 30, 2020 18.95 19.20 17.84 18.54 66,881 -0.94(-4.80%)
Apr 29, 2020 20.26 20.47 19.25 19.48 58,876 +0.13(+0.65%)
Apr 28, 2020 20.31 20.50 18.59 19.35 49,207 +0.26(+1.36%)
Apr 27, 2020 17.92 19.21 17.46 19.09 38,282 +1.43(+8.10%)
Apr 24, 2020 17.76 17.76 16.97 17.66 21,554 +0.08(+0.44%)
Apr 23, 2020 16.79 18.16 16.79 17.58 29,004 +0.83(+4.93%)
Apr 22, 2020 17.51 18.12 16.68 16.76 24,794 -0.08(-0.46%)
Apr 21, 2020 17.29 17.75 16.57 16.84 24,315 -0.88(-4.99%)
Apr 20, 2020 17.53 19.14 17.29 17.72 44,041 +0.33(+1.88%)
Apr 17, 2020 15.48 17.80 15.48 17.39 64,142 +2.42(+16.16%)
Apr 16, 2020 15.61 15.61 14.41 14.97 54,272 -0.16(-1.08%)
Apr 15, 2020 17.08 17.08 15.13 15.14 56,442 -1.95(-11.41%)
Apr 14, 2020 17.84 17.88 16.56 17.08 39,597 +0.11(+0.62%)
Apr 13, 2020 18.03 18.03 16.80 16.98 20,370 -0.66(-3.76%)
Apr 09, 2020 16.29 17.64 16.11 17.64 29,884 +1.73(+10.86%)
Apr 08, 2020 15.80 16.26 15.58 15.91 33,840 +0.30(+1.91%)
Apr 07, 2020 16.06 16.71 15.38 15.62 31,813 -0.07(-0.43%)
Apr 06, 2020 14.84 16.31 14.84 15.68 45,393 +0.85(+5.70%)
Apr 03, 2020 14.69 16.30 14.03 14.84 42,171 +0.00(+0.00%)
Apr 02, 2020 13.65 15.02 13.65 14.84 50,484 +1.23(+9.03%)
Apr 01, 2020 15.48 15.79 13.47 13.61 65,941 -2.13(-13.54%)
Mar 31, 2020 15.53 15.96 15.20 15.74 67,739 +0.11(+0.68%)
Mar 30, 2020 17.63 17.63 15.40 15.63 39,039 -2.00(-11.33%)
Mar 27, 2020 19.19 19.19 16.65 17.63 58,103 -1.75(-9.02%)
Mar 26, 2020 17.29 19.39 17.29 19.38 47,066 +1.68(+9.50%)
Mar 25, 2020 17.63 18.25 16.81 17.70 39,667 -0.05(-0.27%)
Mar 24, 2020 16.44 17.86 16.44 17.75 42,104 +2.19(+14.07%)
Mar 23, 2020 14.88 15.93 13.95 15.56 66,896 +1.30(+9.09%)
Mar 20, 2020 15.13 18.40 14.05 14.26 92,465 -0.81(-5.35%)
Mar 19, 2020 13.81 15.39 13.62 15.07 137,235 +1.79(+13.45%)
Mar 18, 2020 17.01 17.38 13.28 13.28 63,557 -4.06(-23.42%)
Mar 17, 2020 19.69 19.69 16.99 17.34 74,669 -2.16(-11.08%)
Mar 16, 2020 20.65 21.03 19.23 19.50 66,223 -3.06(-13.57%)
Mar 13, 2020 21.20 23.82 21.10 22.57 41,026 +2.19(+10.74%)
Mar 12, 2020 21.65 22.55 19.71 20.38 56,010 -2.56(-11.18%)
Mar 11, 2020 24.02 24.09 22.74 22.94 26,466 -1.75(-7.08%)
Mar 10, 2020 24.71 25.36 23.45 24.69 24,806 +0.36(+1.50%)
Mar 09, 2020 24.71 25.17 24.02 24.33 24,841 -1.85(-7.08%)
Mar 06, 2020 27.05 27.25 25.42 26.18 23,845 -1.28(-4.65%)
Mar 05, 2020 26.22 27.48 26.22 27.46 29,880 +0.47(+1.74%)
Mar 04, 2020 25.80 27.06 25.80 26.99 21,739 +1.39(+5.44%)
Mar 03, 2020 27.40 27.81 25.21 25.59 25,392 -1.94(-7.05%)
Mar 02, 2020 28.33 28.56 27.17 27.53 15,053 -0.75(-2.65%)
Feb 28, 2020 28.80 30.55 26.99 28.28 39,568 +3.80(+15.54%)
Feb 27, 2020 26.88 27.42 24.48 24.48 28,230 -2.75(-10.09%)
Feb 26, 2020 27.12 28.33 27.09 27.23 18,475 +0.24(+0.89%)
Feb 25, 2020 28.26 28.26 26.92 26.99 26,973 -1.25(-4.42%)
Feb 24, 2020 28.15 28.59 27.99 28.23 26,969 -0.43(-1.51%)
Feb 21, 2020 28.81 29.16 28.51 28.67 31,967 -0.20(-0.70%)
Feb 20, 2020 28.89 29.10 28.71 28.87 19,517 -0.06(-0.20%)
Feb 19, 2020 28.77 29.19 28.77 28.93 21,458 +0.22(+0.77%)
Feb 18, 2020 28.63 28.85 28.48 28.71 5,918 +0.08(+0.27%)
Feb 14, 2020 29.11 29.13 28.52 28.63 11,974 -0.32(-1.09%)
Feb 13, 2020 28.81 29.39 28.81 28.95 9,246 +0.12(+0.40%)
Feb 12, 2020 29.23 29.33 28.67 28.83 23,523 -0.12(-0.43%)
Feb 11, 2020 29.48 29.48 28.95 28.95 6,615 -0.38(-1.31%)
Feb 10, 2020 29.47 29.79 29.31 29.34 11,895 -0.24(-0.81%)
Feb 07, 2020 29.69 30.11 29.48 29.58 13,849 -0.12(-0.42%)
Feb 06, 2020 30.01 30.10 29.68 29.70 25,204 -0.28(-0.93%)
Feb 05, 2020 30.01 30.27 29.81 29.98 15,736 +0.24(+0.81%)
Feb 04, 2020 29.77 30.46 29.74 29.74 17,250 +0.02(+0.06%)
Feb 03, 2020 30.03 30.55 29.68 29.72 16,100 -0.15(-0.51%)
Jan 31, 2020 30.48 30.93 29.71 29.88 21,658 -1.20(-3.86%)
Jan 30, 2020 30.73 31.11 30.11 31.08 16,069 -0.18(-0.58%)
Jan 29, 2020 32.30 32.30 31.04 31.26 13,146 -0.34(-1.06%)
Jan 28, 2020 31.85 32.12 31.41 31.60 8,028 -0.41(-1.29%)
Jan 27, 2020 31.83 32.50 31.77 32.01 14,589 +0.00(+0.00%)
Jan 24, 2020 32.54 32.54 32.01 32.01 9,710 -0.80(-2.45%)
Jan 23, 2020 32.95 33.21 32.27 32.81 15,224 -0.46(-1.38%)
Jan 22, 2020 32.41 33.50 32.41 33.27 14,870 +0.96(+2.96%)
Jan 21, 2020 32.77 33.21 31.67 32.32 28,188 -0.73(-2.20%)
Jan 17, 2020 34.30 34.30 33.00 33.04 21,090 -1.00(-2.93%)
Jan 16, 2020 34.53 34.71 34.04 34.04 12,074 -0.27(-0.78%)
Jan 15, 2020 34.10 34.56 33.87 34.31 14,477 +0.17(+0.51%)
Jan 14, 2020 34.05 34.62 33.89 34.13 23,977 +0.09(+0.25%)
Jan 13, 2020 33.88 34.48 33.62 34.05 32,787 +0.19(+0.57%)
Jan 10, 2020 34.50 35.20 33.78 33.86 19,733 -0.59(-1.72%)
Jan 09, 2020 35.26 35.39 34.34 34.45 13,737 -0.81(-2.31%)
Jan 08, 2020 35.71 35.89 35.05 35.27 9,582 -0.35(-0.99%)
Jan 07, 2020 36.27 36.29 35.45 35.62 14,561 -0.67(-1.85%)
Jan 06, 2020 35.94 36.64 35.76 36.29 17,915 +0.15(+0.42%)
Jan 03, 2020 35.34 36.29 35.20 36.14 14,617 +0.17(+0.48%)
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.