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

V S E Cp (NQ: VSEC )

79.78 -0.90 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.