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 (%)
Sep 30, 2005 7.812 7.849 7.690 7.723 61,631 -0.06(-0.71%)
Sep 29, 2005 7.790 7.790 7.778 7.778 10,876 +0.06(+0.71%)
Sep 28, 2005 7.723 7.723 7.686 7.723 179,456 -0.01(-0.14%)
Sep 27, 2005 7.726 7.765 7.673 7.734 45,317 -0.07(-0.85%)
Sep 26, 2005 8.021 8.021 7.723 7.801 222,961 +0.00(+0.03%)
Sep 23, 2005 7.251 7.900 7.244 7.798 396,980 +0.71(+10.06%)
Sep 22, 2005 7.094 7.094 7.086 7.086 3,625 -0.12(-1.65%)
Sep 21, 2005 7.236 7.242 7.205 7.205 14,501 -0.10(-1.36%)
Sep 20, 2005 7.264 7.304 7.260 7.304 14,501 -0.06(-0.78%)
Sep 19, 2005 7.295 7.465 6.960 7.361 143,203 +0.08(+1.06%)
Sep 16, 2005 6.951 7.392 6.951 7.284 735,954 +0.33(+4.69%)
Sep 15, 2005 7.061 7.083 6.958 6.958 74,320 -0.13(-1.78%)
Sep 14, 2005 7.205 7.205 7.066 7.083 23,565 -0.06(-0.80%)
Sep 13, 2005 6.966 7.225 6.966 7.141 30,815 +0.08(+1.13%)
Sep 12, 2005 7.295 7.295 7.061 7.061 67,069 -0.15(-2.11%)
Sep 09, 2005 7.282 7.282 7.061 7.214 77,945 -0.04(-0.52%)
Sep 08, 2005 7.264 7.264 7.119 7.251 29,003 -0.02(-0.33%)
Sep 07, 2005 7.187 7.278 6.997 7.275 65,257 +0.27(+3.84%)
Sep 06, 2005 7.214 7.227 6.880 7.006 335,348 -0.29(-3.96%)
Sep 02, 2005 7.200 7.403 7.066 7.295 141,390 -0.06(-0.78%)
Sep 01, 2005 7.481 7.487 7.187 7.353 110,574 -0.17(-2.32%)
Aug 31, 2005 7.547 7.589 7.476 7.527 56,193 +0.02(+0.32%)
Aug 30, 2005 7.613 7.613 7.503 7.503 30,815 -0.14(-1.79%)
Aug 29, 2005 7.639 7.714 7.639 7.639 23,565 -0.03(-0.40%)
Aug 26, 2005 7.650 7.670 7.650 7.670 23,565 -0.03(-0.40%)
Aug 25, 2005 7.748 7.772 7.631 7.701 41,692 -0.15(-1.97%)
Aug 24, 2005 7.935 7.935 7.774 7.856 23,565 -0.09(-1.19%)
Aug 23, 2005 7.951 7.951 7.951 7.951 7,250 +0.19(+2.50%)
Aug 22, 2005 7.728 7.761 7.525 7.756 101,510 +0.11(+1.50%)
Aug 19, 2005 7.726 7.847 7.503 7.642 268,279 -0.14(-1.84%)
Aug 18, 2005 7.812 7.812 7.785 7.785 3,625 +0.01(+0.11%)
Aug 17, 2005 7.895 7.951 7.774 7.776 161,329 -0.30(-3.72%)
Aug 16, 2005 7.973 8.083 7.973 8.076 163,142 +0.09(+1.08%)
Aug 15, 2005 7.794 8.017 7.794 7.990 63,444 +0.20(+2.52%)
Aug 12, 2005 7.778 7.794 7.776 7.794 56,193 -0.04(-0.51%)
Aug 11, 2005 7.774 7.964 7.774 7.834 270,091 -0.02(-0.28%)
Aug 10, 2005 7.977 7.977 7.778 7.856 193,958 -0.21(-2.63%)
Aug 09, 2005 8.057 8.090 7.999 8.068 101,510 -0.06(-0.79%)
Aug 08, 2005 8.041 8.184 7.792 8.132 61,631 -0.06(-0.78%)
Aug 05, 2005 7.845 8.319 7.845 8.196 152,266 +0.22(+2.74%)
Aug 04, 2005 7.955 8.162 7.862 7.977 297,282 -0.14(-1.71%)
Aug 03, 2005 8.169 8.288 7.957 8.116 125,076 -0.01(-0.16%)
Aug 02, 2005 8.299 8.343 8.079 8.129 270,091 -0.21(-2.54%)
Aug 01, 2005 8.385 8.730 8.260 8.341 456,799 -0.32(-3.67%)
Jul 29, 2005 8.915 8.924 8.407 8.659 206,647 -0.17(-1.90%)
Jul 28, 2005 7.944 8.937 7.922 8.827 1,203,630 +0.89(+11.23%)
Jul 27, 2005 8.165 8.165 7.807 7.935 130,514 +0.09(+1.15%)
Jul 26, 2005 7.481 8.165 7.269 7.845 473,113 +0.41(+5.52%)
Jul 25, 2005 7.297 7.498 7.267 7.434 366,164 -0.14(-1.84%)
Jul 22, 2005 7.286 7.609 7.194 7.573 208,460 +0.04(+0.59%)
Jul 21, 2005 7.531 7.573 7.458 7.529 23,565 +0.00(+0.03%)
Jul 20, 2005 7.395 7.633 7.395 7.527 246,526 -0.05(-0.67%)
Jul 19, 2005 7.655 7.655 7.560 7.578 59,818 -0.00(-0.03%)
Jul 18, 2005 7.717 7.873 7.289 7.580 737,767 -0.14(-1.77%)
Jul 15, 2005 7.569 7.831 7.569 7.717 600,002 +0.17(+2.19%)
Jul 14, 2005 7.282 7.644 7.282 7.551 114,199 -0.11(-1.47%)
Jul 13, 2005 7.348 7.920 7.348 7.664 922,662 +0.35(+4.77%)
Jul 12, 2005 6.951 7.315 6.788 7.315 1,183,690 +0.25(+3.59%)
Jul 11, 2005 6.929 7.061 6.805 7.061 603,627 +0.06(+0.82%)
Jul 08, 2005 7.282 7.282 6.958 7.004 52,568 -0.01(-0.09%)
Jul 07, 2005 7.264 7.264 7.008 7.011 85,196 -0.21(-2.93%)
Jul 06, 2005 6.953 7.233 6.953 7.222 50,755 +0.25(+3.61%)
Jul 05, 2005 6.620 7.114 6.620 6.971 396,980 -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.