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

V S E Cp (NQ: VSEC )

77.87 -0.20 (-0.26%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 1, 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 (%)
Apr 28, 2006 7.061 7.275 6.922 7.216 170,393 +0.04(+0.62%)
Apr 27, 2006 7.946 7.946 4.409 7.172 1,047,738 -0.99(-12.16%)
Apr 26, 2006 8.083 8.456 8.083 8.165 14,501 +0.08(+1.01%)
Apr 25, 2006 8.286 8.500 7.997 8.083 146,828 -0.28(-3.38%)
Apr 24, 2006 8.562 8.562 8.200 8.365 19,939 -0.19(-2.24%)
Apr 21, 2006 8.655 8.655 8.485 8.557 16,314 +0.03(+0.36%)
Apr 20, 2006 8.527 8.527 8.527 8.527 1,812 +0.11(+1.28%)
Apr 19, 2006 8.738 8.738 8.385 8.418 58,006 +0.04(+0.42%)
Apr 18, 2006 8.385 8.407 8.374 8.383 12,688 +0.11(+1.39%)
Apr 17, 2006 8.659 8.659 8.010 8.268 146,828 +0.10(+1.27%)
Apr 13, 2006 8.628 8.628 8.165 8.165 56,193 -0.12(-1.49%)
Apr 12, 2006 8.193 8.582 8.193 8.288 27,190 -0.01(-0.11%)
Apr 11, 2006 8.471 8.655 8.231 8.297 79,758 -0.19(-2.21%)
Apr 10, 2006 8.685 8.685 8.440 8.485 43,504 -0.02(-0.29%)
Apr 07, 2006 8.630 8.661 8.509 8.509 48,942 -0.10(-1.13%)
Apr 06, 2006 8.919 8.919 8.551 8.606 137,764 -0.20(-2.28%)
Apr 05, 2006 8.935 8.935 8.807 8.807 210,272 -0.13(-1.46%)
Apr 04, 2006 8.540 9.155 8.498 8.937 520,243 +0.29(+3.37%)
Apr 03, 2006 8.838 8.959 8.440 8.646 438,672 -0.51(-5.59%)
Mar 31, 2006 9.158 9.158 9.114 9.158 39,879 +0.00(+0.00%)
Mar 30, 2006 9.158 9.158 9.158 9.158 97,885 +0.00(+0.00%)
Mar 29, 2006 8.979 9.169 8.935 9.158 212,085 -0.01(-0.12%)
Mar 28, 2006 8.882 9.169 8.827 9.169 150,453 +0.24(+2.72%)
Mar 27, 2006 8.948 9.204 8.774 8.926 45,317 -0.14(-1.56%)
Mar 24, 2006 8.970 9.160 8.970 9.067 14,501 -0.11(-1.23%)
Mar 23, 2006 9.160 9.268 9.138 9.180 29,003 +0.04(+0.41%)
Mar 22, 2006 8.891 9.213 8.800 9.142 130,514 +0.36(+4.04%)
Mar 21, 2006 8.787 8.787 8.760 8.787 12,688 -0.18(-1.97%)
Mar 20, 2006 8.842 8.981 8.756 8.963 123,263 -0.08(-0.93%)
Mar 17, 2006 9.144 9.144 9.047 9.047 12,688 +0.02(+0.24%)
Mar 16, 2006 9.131 9.180 8.771 9.025 70,695 +0.03(+0.34%)
Mar 15, 2006 8.846 9.047 8.846 8.994 52,568 -0.03(-0.34%)
Mar 14, 2006 9.228 9.228 8.831 9.025 70,695 -0.20(-2.20%)
Mar 13, 2006 9.425 9.566 9.228 9.228 154,079 -0.10(-1.09%)
Mar 10, 2006 9.268 9.456 9.268 9.330 45,317 +0.07(+0.79%)
Mar 09, 2006 9.396 9.418 9.228 9.257 36,253 -0.21(-2.21%)
Mar 08, 2006 9.502 9.590 9.467 9.467 50,755 +0.18(+1.97%)
Mar 07, 2006 9.283 9.283 9.283 9.283 1,812 +0.11(+1.23%)
Mar 06, 2006 9.091 9.354 9.091 9.171 286,406 +0.11(+1.17%)
Mar 03, 2006 9.102 9.102 8.948 9.065 250,152 +0.17(+1.88%)
Mar 02, 2006 8.736 9.184 8.668 8.897 386,104 +0.18(+2.05%)
Mar 01, 2006 8.937 9.257 8.719 8.719 88,822 -0.17(-1.96%)
Feb 28, 2006 9.047 9.047 8.418 8.893 810,275 -0.31(-3.33%)
Feb 27, 2006 9.599 9.599 9.094 9.200 188,520 -0.43(-4.49%)
Feb 24, 2006 9.047 9.707 9.010 9.632 193,958 +0.14(+1.51%)
Feb 23, 2006 10.44 10.81 8.897 9.489 677,948 -1.02(-9.66%)
Feb 22, 2006 10.81 10.90 10.38 10.50 108,761 -0.44(-4.03%)
Feb 21, 2006 11.25 11.25 10.93 10.95 38,066 -0.31(-2.75%)
Feb 17, 2006 11.26 11.36 11.25 11.25 36,253 -0.13(-1.16%)
Feb 16, 2006 11.39 11.39 11.39 11.39 7,250 +0.02(+0.18%)
Feb 15, 2006 11.36 11.46 11.30 11.37 68,882 +0.11(+1.00%)
Feb 14, 2006 11.02 11.42 11.02 11.25 83,384 +0.10(+0.87%)
Feb 13, 2006 11.14 11.16 11.07 11.16 21,752 -0.10(-0.86%)
Feb 10, 2006 11.25 11.26 11.14 11.25 87,009 +0.00(+0.00%)
Feb 09, 2006 11.36 11.36 11.15 11.25 235,650 -0.16(-1.41%)
Feb 08, 2006 11.25 11.41 11.03 11.41 150,453 +0.35(+3.13%)
Feb 07, 2006 10.46 11.14 10.46 11.07 116,012 +0.38(+3.55%)
Feb 06, 2006 10.56 10.69 10.51 10.69 19,939 +0.03(+0.27%)
Feb 03, 2006 10.71 10.71 10.52 10.66 32,628 +0.05(+0.46%)
Feb 02, 2006 10.38 10.61 10.35 10.61 21,752 +0.11(+1.05%)
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.