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

V S E Cp (NQ: VSEC )

75.63 -4.15 (-5.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Feb 28, 2003 1.309 1.324 1.309 1.324 7,250 +0.03(+2.56%)
Feb 27, 2003 1.298 1.335 1.280 1.291 24,924 -0.01(-0.76%)
Feb 26, 2003 1.303 1.316 1.253 1.301 17,673 +0.01(+0.77%)
Feb 25, 2003 1.439 1.466 1.221 1.291 35,800 -0.14(-9.51%)
Feb 24, 2003 1.440 1.440 1.427 1.427 2,265 -0.03(-2.05%)
Feb 21, 2003 1.429 1.456 1.429 1.456 5,891 +0.02(+1.30%)
Feb 20, 2003 1.438 1.438 1.438 1.438 4,078 -0.02(-1.66%)
Feb 19, 2003 1.452 1.472 1.445 1.462 7,250 +0.01(+0.99%)
Feb 18, 2003 1.387 1.455 1.387 1.448 8,157 +0.06(+4.22%)
Feb 14, 2003 1.352 1.396 1.352 1.389 24,924 +0.01(+0.71%)
Feb 13, 2003 1.327 1.379 1.296 1.379 43,957 +0.05(+3.82%)
Feb 12, 2003 1.380 1.412 1.291 1.328 105,589 -0.09(-6.67%)
Feb 11, 2003 1.379 1.471 1.273 1.423 67,976 -0.02(-1.53%)
Feb 10, 2003 1.406 1.445 1.391 1.445 16,767 +0.06(+4.38%)
Feb 07, 2003 1.390 1.390 1.379 1.385 4,531 -0.01(-0.87%)
Feb 06, 2003 1.434 1.434 1.391 1.397 10,876 +0.02(+1.20%)
Feb 05, 2003 1.462 1.462 1.379 1.380 51,661 -0.11(-7.68%)
Feb 04, 2003 1.478 1.542 1.377 1.495 181,722 +0.06(+4.07%)
Feb 03, 2003 1.214 1.489 1.211 1.437 203,021 +0.22(+18.36%)
Jan 31, 2003 1.206 1.214 1.206 1.214 4,984 +0.01(+0.73%)
Jan 30, 2003 1.228 1.245 1.154 1.205 20,846 -0.02(-1.89%)
Jan 28, 2003 1.239 1.239 1.192 1.228 14,501 -0.00(-0.18%)
Jan 27, 2003 1.214 1.230 1.214 1.230 3,625 -0.00(-0.36%)
Jan 24, 2003 1.243 1.243 1.215 1.235 4,984 -0.00(-0.09%)
Jan 23, 2003 1.236 1.236 1.236 1.236 0 +0.00(+0.00%)
Jan 22, 2003 1.227 1.246 1.203 1.236 13,595 -0.01(-0.88%)
Jan 21, 2003 1.237 1.247 1.237 1.247 10,423 +0.01(+0.98%)
Jan 17, 2003 1.235 1.235 1.235 1.235 0 +0.00(+0.00%)
Jan 16, 2003 1.224 1.235 1.224 1.235 52,115 +0.01(+0.90%)
Jan 15, 2003 1.192 1.224 1.192 1.224 16,767 +0.03(+2.68%)
Jan 14, 2003 1.194 1.214 1.114 1.192 60,272 -0.00(-0.37%)
Jan 13, 2003 1.182 1.196 1.121 1.196 23,565 +0.04(+3.14%)
Jan 10, 2003 1.190 1.209 1.135 1.160 36,253 -0.02(-1.96%)
Jan 09, 2003 1.142 1.183 1.124 1.183 34,441 +0.07(+5.82%)
Jan 08, 2003 1.027 1.131 1.027 1.118 34,894 +0.07(+6.63%)
Jan 07, 2003 1.085 1.085 1.032 1.048 14,501 -0.02(-1.86%)
Jan 06, 2003 1.159 1.189 1.068 1.068 35,347 -0.06(-5.00%)
Jan 03, 2003 1.179 1.179 1.124 1.124 10,876 -0.07(-5.65%)
Jan 02, 2003 1.195 1.195 1.192 1.192 3,172 +0.00(+0.37%)
Dec 31, 2002 1.146 1.187 1.146 1.187 8,157 +0.03(+2.48%)
Dec 27, 2002 1.181 1.181 1.159 1.159 7,703 -0.04(-3.67%)
Dec 26, 2002 1.203 1.203 1.203 1.203 453 -0.02(-1.62%)
Dec 24, 2002 1.222 1.222 1.222 1.222 0 +0.00(+0.00%)
Dec 23, 2002 1.222 1.222 1.222 1.222 0 +0.00(+0.00%)
Dec 20, 2002 1.217 1.222 1.217 1.222 9,063 +0.00(+0.09%)
Dec 19, 2002 1.219 1.221 1.219 1.221 11,782 +0.04(+3.07%)
Dec 18, 2002 1.160 1.224 1.160 1.185 25,377 -0.01(-0.83%)
Dec 17, 2002 1.159 1.195 1.159 1.195 9,516 +0.04(+3.74%)
Dec 16, 2002 1.142 1.153 1.132 1.152 6,797 +0.05(+4.19%)
Dec 13, 2002 1.159 1.159 1.106 1.106 9,063 -0.05(-4.57%)
Dec 12, 2002 1.130 1.192 1.130 1.159 22,205 +0.03(+2.64%)
Dec 11, 2002 1.198 1.198 1.123 1.129 16,314 -0.08(-7.00%)
Dec 10, 2002 1.171 1.227 1.171 1.214 7,250 +0.03(+2.42%)
Dec 09, 2002 1.182 1.199 1.179 1.185 4,078 -0.00(-0.37%)
Dec 06, 2002 1.213 1.218 1.178 1.189 8,610 -0.03(-2.09%)
Dec 05, 2002 1.202 1.215 1.179 1.215 21,299 +0.04(+2.99%)
Dec 04, 2002 1.207 1.213 1.162 1.179 16,767 -0.05(-4.13%)
Dec 03, 2002 1.215 1.232 1.204 1.230 23,565 +0.01(+0.72%)
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.