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

V S E Cp (NQ: VSEC )

77.63 -0.44 (-0.56%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2006 8.152 8.152 6.974 7.172 855,777 -0.81(-10.19%)
Oct 30, 2006 7.986 7.986 7.986 7.986 23,570 -0.03(-0.36%)
Oct 27, 2006 8.033 8.053 8.013 8.015 14,504 -0.08(-1.01%)
Oct 26, 2006 7.942 8.097 7.942 8.097 16,317 +0.11(+1.38%)
Oct 25, 2006 7.678 7.986 7.678 7.986 188,561 +0.37(+4.81%)
Oct 24, 2006 7.764 7.764 7.620 7.620 19,943 -0.11(-1.46%)
Oct 23, 2006 7.583 7.938 7.583 7.733 146,860 +0.16(+2.07%)
Oct 20, 2006 7.497 7.583 7.464 7.576 85,215 +0.17(+2.26%)
Oct 19, 2006 7.325 7.415 7.280 7.408 36,261 +0.18(+2.50%)
Oct 18, 2006 7.227 7.227 7.227 7.227 0 +0.00(+0.00%)
Oct 17, 2006 7.175 7.227 7.175 7.227 12,691 -0.00(-0.03%)
Oct 16, 2006 7.243 7.430 7.230 7.230 21,757 +0.05(+0.64%)
Oct 13, 2006 7.069 7.221 7.069 7.183 29,009 +0.15(+2.10%)
Oct 12, 2006 7.044 7.049 7.036 7.036 14,504 +0.06(+0.92%)
Oct 11, 2006 6.839 7.047 6.839 6.972 21,757 +0.09(+1.28%)
Oct 10, 2006 6.883 6.883 6.883 6.883 12,691 -0.02(-0.26%)
Oct 09, 2006 7.038 7.071 6.901 6.901 96,093 -0.21(-3.01%)
Oct 06, 2006 6.914 7.274 6.894 7.115 221,196 +0.26(+3.86%)
Oct 05, 2006 6.521 6.850 6.521 6.850 163,177 +0.38(+5.94%)
Oct 04, 2006 6.323 6.466 6.323 6.466 117,850 +0.00(+0.03%)
Oct 03, 2006 6.519 6.521 6.433 6.464 92,467 -0.10(-1.51%)
Oct 02, 2006 6.654 6.654 6.519 6.563 45,327 -0.08(-1.16%)
Sep 29, 2006 6.683 6.683 6.641 6.641 34,448 +0.00(+0.00%)
Sep 28, 2006 6.784 6.784 6.641 6.641 9,065 -0.03(-0.43%)
Sep 27, 2006 6.641 6.791 6.563 6.669 83,402 +0.09(+1.44%)
Sep 26, 2006 6.729 6.729 6.544 6.574 58,018 +0.05(+0.71%)
Sep 25, 2006 6.588 6.619 6.528 6.528 41,701 -0.10(-1.47%)
Sep 22, 2006 6.674 6.674 6.625 6.625 36,261 -0.09(-1.38%)
Sep 21, 2006 6.718 6.718 6.718 6.718 0 +0.00(+0.00%)
Sep 20, 2006 6.619 6.729 6.616 6.718 25,383 -0.01(-0.16%)
Sep 19, 2006 6.731 6.733 6.669 6.729 21,757 -0.01(-0.10%)
Sep 18, 2006 6.791 6.791 6.643 6.735 72,523 -0.15(-2.15%)
Sep 15, 2006 6.916 6.916 6.883 6.883 25,383 +0.01(+0.16%)
Sep 14, 2006 6.844 6.872 6.844 6.872 18,130 -0.02(-0.35%)
Sep 13, 2006 6.899 6.899 6.897 6.897 7,252 +0.04(+0.64%)
Sep 12, 2006 6.881 6.881 6.852 6.852 10,878 -0.04(-0.61%)
Sep 11, 2006 6.852 6.894 6.852 6.894 10,878 +0.11(+1.63%)
Sep 08, 2006 6.881 6.883 6.784 6.784 43,514 -0.10(-1.44%)
Sep 07, 2006 6.852 6.883 6.819 6.883 59,831 +0.09(+1.30%)
Sep 06, 2006 6.879 6.879 6.786 6.795 21,757 -0.04(-0.65%)
Sep 05, 2006 6.740 6.839 6.729 6.839 23,570 -0.04(-0.64%)
Sep 01, 2006 6.963 6.963 6.883 6.883 38,074 -0.08(-1.17%)
Aug 31, 2006 6.894 6.965 6.894 6.965 18,130 +0.08(+1.19%)
Aug 30, 2006 6.883 6.883 6.883 6.883 3,626 +0.08(+1.13%)
Aug 29, 2006 6.806 6.806 6.806 6.806 0 +0.00(+0.00%)
Aug 28, 2006 6.786 6.947 6.740 6.806 25,383 +0.14(+2.08%)
Aug 25, 2006 6.667 6.667 6.667 6.667 3,626 -0.17(-2.45%)
Aug 24, 2006 6.702 7.020 6.674 6.835 70,710 +0.19(+2.89%)
Aug 23, 2006 6.729 6.751 6.643 6.643 21,757 -0.06(-0.89%)
Aug 22, 2006 6.877 6.949 6.702 6.702 79,775 -0.09(-1.40%)
Aug 21, 2006 6.965 6.965 6.784 6.797 96,093 -0.17(-2.41%)
Aug 18, 2006 7.051 7.051 6.965 6.965 5,439 +0.00(+0.00%)
Aug 17, 2006 6.899 7.294 6.841 6.965 264,710 -0.04(-0.57%)
Aug 16, 2006 6.828 7.122 6.824 7.005 135,981 +0.17(+2.42%)
Aug 15, 2006 6.729 6.850 6.652 6.839 47,140 +0.03(+0.49%)
Aug 14, 2006 6.696 6.839 6.696 6.806 41,701 -0.03(-0.42%)
Aug 11, 2006 6.828 6.835 6.731 6.835 5,439 -0.01(-0.10%)
Aug 10, 2006 6.773 6.943 6.733 6.841 19,943 +0.07(+1.04%)
Aug 09, 2006 6.868 6.868 6.680 6.771 76,149 -0.11(-1.63%)
Aug 08, 2006 6.806 6.890 6.784 6.883 16,317 +0.02(+0.32%)
Aug 07, 2006 6.846 6.969 6.683 6.861 77,962 -0.09(-1.27%)
Aug 04, 2006 6.972 7.016 6.916 6.949 128,729 -0.02(-0.32%)
Aug 03, 2006 6.930 6.972 6.930 6.972 137,794 +0.09(+1.25%)
Aug 02, 2006 7.060 7.159 6.813 6.885 377,122 -0.07(-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.