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

V S E Cp (NQ: VSEC )

78.00 -0.07 (-0.09%)
Streaming Delayed Price Updated: 12:21 PM 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 (%)
Feb 27, 2004 2.026 2.026 1.881 1.886 6,345 +0.00(+0.00%)
Feb 26, 2004 1.930 2.079 1.767 1.886 31,275 -0.15(-7.57%)
Feb 25, 2004 2.035 2.107 1.986 2.041 83,402 +0.08(+4.23%)
Feb 24, 2004 1.902 2.080 1.892 1.958 175,416 +0.08(+4.41%)
Feb 23, 2004 1.765 1.919 1.737 1.875 49,406 +0.04(+2.10%)
Feb 20, 2004 1.765 1.837 1.748 1.837 4,532 +0.02(+0.91%)
Feb 19, 2004 1.852 1.852 1.820 1.820 7,252 -0.03(-1.79%)
Feb 18, 2004 1.842 1.853 1.831 1.853 4,985 +0.02(+0.90%)
Feb 17, 2004 1.837 1.837 1.820 1.837 9,518 +0.01(+0.36%)
Feb 13, 2004 1.830 1.830 1.830 1.830 906 +0.08(+4.67%)
Feb 12, 2004 1.745 1.831 1.745 1.748 4,079 -0.10(-5.37%)
Feb 11, 2004 1.793 1.848 1.793 1.848 10,425 +0.03(+1.58%)
Feb 10, 2004 1.588 1.819 1.549 1.819 21,303 +0.02(+0.86%)
Feb 09, 2004 1.743 1.804 1.690 1.804 37,168 +0.12(+7.21%)
Feb 06, 2004 1.726 1.861 1.584 1.682 103,799 -0.04(-2.24%)
Feb 05, 2004 1.466 1.723 1.466 1.721 160,458 +0.25(+17.29%)
Feb 04, 2004 1.467 1.467 1.467 1.467 1,359 +0.02(+1.53%)
Feb 03, 2004 1.445 1.445 1.445 1.445 0 +0.00(+0.00%)
Feb 02, 2004 1.445 1.445 1.445 1.445 13,598 -0.10(-6.56%)
Jan 30, 2004 1.547 1.547 1.547 1.547 0 +0.00(+0.00%)
Jan 29, 2004 1.464 1.547 1.464 1.547 8,158 +0.00(+0.14%)
Jan 28, 2004 1.543 1.544 1.543 1.544 9,518 +0.01(+0.36%)
Jan 27, 2004 1.528 1.539 1.528 1.539 8,612 +0.02(+1.45%)
Jan 26, 2004 1.462 1.518 1.462 1.517 11,331 +0.06(+3.78%)
Jan 23, 2004 1.462 1.462 1.462 1.462 0 +0.00(+0.00%)
Jan 22, 2004 1.462 1.462 1.462 1.462 0 +0.00(+0.00%)
Jan 21, 2004 1.462 1.462 1.462 1.462 0 +0.00(+0.00%)
Jan 20, 2004 1.434 1.462 1.434 1.462 906 +0.03(+1.92%)
Jan 16, 2004 1.392 1.434 1.392 1.434 4,532 +0.05(+3.34%)
Jan 15, 2004 1.388 1.388 1.388 1.388 0 +0.00(+0.00%)
Jan 14, 2004 1.388 1.388 1.388 1.388 0 +0.00(+0.00%)
Jan 13, 2004 1.388 1.388 1.388 1.388 0 +0.00(+0.00%)
Jan 12, 2004 1.390 1.390 1.388 1.388 5,280 +0.01(+0.48%)
Jan 09, 2004 1.384 1.384 1.381 1.381 4,985 -0.14(-9.14%)
Jan 08, 2004 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Jan 07, 2004 1.462 1.520 1.434 1.520 13,144 +0.14(+9.80%)
Jan 06, 2004 1.384 1.384 1.384 1.384 6,799 +0.02(+1.62%)
Jan 05, 2004 1.419 1.419 1.362 1.362 84,308 -0.06(-3.89%)
Jan 02, 2004 1.435 1.452 1.417 1.417 131,902 -0.04(-3.02%)
Dec 31, 2003 1.391 1.462 1.391 1.462 2,719 +0.02(+1.22%)
Dec 30, 2003 1.444 1.444 1.444 1.444 0 +0.00(+0.00%)
Dec 29, 2003 1.444 1.444 1.444 1.444 0 +0.00(+0.00%)
Dec 26, 2003 1.394 1.444 1.444 1.444 906 +0.02(+1.47%)
Dec 24, 2003 1.423 1.423 1.423 1.423 0 +0.00(+0.00%)
Dec 23, 2003 1.452 1.456 1.423 1.423 6,799 +0.04(+3.20%)
Dec 22, 2003 1.434 1.434 1.379 1.379 6,799 +0.00(+0.00%)
Dec 19, 2003 1.379 1.379 1.379 1.379 8,829 -0.06(-3.85%)
Dec 18, 2003 1.434 1.434 1.434 1.434 0 +0.00(+0.00%)
Dec 17, 2003 1.462 1.462 1.434 1.434 906 +0.00(+0.00%)
Dec 16, 2003 1.434 1.434 1.434 1.434 453 +0.00(+0.00%)
Dec 15, 2003 1.478 1.478 1.359 1.434 6,472 -0.06(-3.70%)
Dec 12, 2003 1.399 1.489 1.399 1.489 12,238 +0.03(+1.89%)
Dec 11, 2003 1.462 1.462 1.434 1.462 4,079 +0.01(+0.53%)
Dec 10, 2003 1.406 1.454 1.406 1.454 3,626 +0.06(+4.60%)
Dec 09, 2003 1.406 1.406 1.390 1.390 1,359 +0.02(+1.61%)
Dec 08, 2003 1.325 1.368 1.325 1.368 7,814 +0.02(+1.22%)
Dec 05, 2003 1.351 1.351 1.351 1.351 0 +0.00(+0.00%)
Dec 04, 2003 1.351 1.351 1.351 1.351 2,266 -0.00(-0.08%)
Dec 03, 2003 1.352 1.352 1.351 1.352 7,705 -0.04(-2.62%)
Dec 02, 2003 1.345 1.389 1.345 1.389 1,813 +0.05(+3.54%)
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.