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

V S E Cp (NQ: VSEC )

78.07 +1.02 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2006 10.28 10.28 10.15 10.24 18,126 -0.19(-1.84%)
Jan 30, 2006 10.59 10.74 10.27 10.43 139,577 -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 3,625 +0.10(+0.95%)
Jan 25, 2006 10.41 10.59 10.41 10.43 61,631 +0.17(+1.66%)
Jan 24, 2006 10.26 10.48 10.26 10.26 38,066 -0.15(-1.46%)
Jan 23, 2006 10.32 10.41 10.10 10.41 59,818 -0.01(-0.08%)
Jan 20, 2006 10.37 10.58 10.24 10.42 41,692 +0.06(+0.62%)
Jan 19, 2006 10.36 10.36 10.27 10.36 36,253 -0.18(-1.70%)
Jan 18, 2006 10.54 10.54 10.54 10.54 21,752 -0.03(-0.31%)
Jan 17, 2006 10.43 10.70 10.43 10.57 38,066 -0.02(-0.21%)
Jan 13, 2006 10.28 10.64 10.28 10.59 106,949 +0.16(+1.52%)
Jan 12, 2006 10.32 10.47 10.13 10.43 96,072 +0.17(+1.68%)
Jan 11, 2006 10.21 10.26 10.04 10.26 137,764 +0.18(+1.75%)
Jan 10, 2006 10.22 10.27 10.08 10.08 48,942 -0.03(-0.33%)
Jan 09, 2006 10.15 10.33 9.950 10.12 132,326 -0.03(-0.33%)
Jan 06, 2006 10.21 10.21 10.11 10.15 77,945 +0.04(+0.44%)
Jan 05, 2006 10.37 10.39 9.952 10.11 427,796 -0.16(-1.57%)
Jan 04, 2006 10.33 10.33 9.939 10.27 395,167 +0.13(+1.31%)
Jan 03, 2006 9.374 10.27 9.310 10.14 487,615 +0.85(+9.10%)
Dec 30, 2005 9.323 9.323 9.180 9.290 50,755 +0.03(+0.29%)
Dec 29, 2005 9.047 9.268 8.871 9.264 183,082 +0.28(+3.12%)
Dec 28, 2005 8.827 8.986 8.683 8.983 77,945 +0.17(+1.90%)
Dec 27, 2005 8.827 8.827 8.661 8.816 19,939 +0.15(+1.78%)
Dec 23, 2005 8.716 8.716 8.661 8.661 81,571 +0.00(+0.00%)
Dec 22, 2005 8.811 8.811 8.551 8.661 166,768 +0.03(+0.38%)
Dec 21, 2005 8.551 8.769 8.551 8.628 43,504 +0.02(+0.26%)
Dec 20, 2005 8.716 8.716 8.551 8.606 157,704 -0.12(-1.39%)
Dec 19, 2005 8.551 8.727 8.504 8.727 279,155 +0.18(+2.06%)
Dec 16, 2005 8.229 8.551 8.229 8.551 195,771 +0.31(+3.75%)
Dec 15, 2005 8.207 8.324 8.103 8.242 119,637 +0.15(+1.88%)
Dec 14, 2005 7.834 8.275 7.834 8.090 239,275 +0.32(+4.06%)
Dec 13, 2005 7.774 7.774 7.774 7.774 50,755 +0.04(+0.48%)
Dec 12, 2005 7.834 7.834 7.737 7.737 30,815 -0.07(-0.88%)
Dec 09, 2005 7.690 7.812 7.648 7.805 36,253 +0.28(+3.69%)
Dec 08, 2005 7.655 7.695 7.507 7.527 52,568 -0.14(-1.84%)
Dec 07, 2005 7.699 7.699 7.668 7.668 43,504 -0.04(-0.49%)
Dec 06, 2005 7.575 7.772 7.556 7.706 88,822 +0.13(+1.75%)
Dec 05, 2005 7.558 7.659 7.558 7.573 27,190 -0.04(-0.52%)
Dec 02, 2005 7.613 7.613 7.613 7.613 0 +0.00(+0.00%)
Dec 01, 2005 7.615 7.615 7.613 7.613 10,876 +0.03(+0.44%)
Nov 30, 2005 7.370 7.778 7.370 7.580 38,066 +0.02(+0.23%)
Nov 29, 2005 7.580 7.580 7.503 7.562 10,876 -0.02(-0.23%)
Nov 28, 2005 7.723 7.809 7.580 7.580 34,441 -0.10(-1.29%)
Nov 25, 2005 7.681 7.681 7.679 7.679 5,438 +0.00(+0.00%)
Nov 23, 2005 7.798 7.801 7.589 7.679 97,885 -0.06(-0.71%)
Nov 22, 2005 7.836 7.836 7.723 7.734 16,314 -0.06(-0.79%)
Nov 21, 2005 7.668 7.818 7.668 7.796 50,755 +0.19(+2.49%)
Nov 18, 2005 7.692 7.692 7.591 7.606 32,628 -0.23(-2.87%)
Nov 17, 2005 7.935 7.979 7.831 7.831 27,190 -0.00(-0.03%)
Nov 16, 2005 7.831 7.834 7.831 7.834 3,625 -0.02(-0.31%)
Nov 15, 2005 7.889 7.906 7.463 7.858 59,818 +0.02(+0.31%)
Nov 14, 2005 7.781 7.834 7.767 7.834 72,507 +0.13(+1.66%)
Nov 11, 2005 7.723 7.741 7.695 7.706 45,317 +0.01(+0.14%)
Nov 10, 2005 7.668 7.695 7.646 7.695 10,876 +0.12(+1.57%)
Nov 09, 2005 7.549 7.668 7.503 7.575 77,945 +0.08(+1.09%)
Nov 08, 2005 7.485 7.494 7.342 7.494 45,317 +0.17(+2.32%)
Nov 07, 2005 7.086 7.370 7.086 7.324 105,136 +0.08(+1.10%)
Nov 04, 2005 6.964 7.244 6.964 7.244 30,815 +0.18(+2.56%)
Nov 03, 2005 7.189 7.282 6.991 7.064 56,193 -0.21(-2.94%)
Nov 02, 2005 7.335 7.346 7.024 7.278 181,269 -0.20(-2.71%)
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.