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

V S E Cp (NQ: VSEC )

76.73 +1.06 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2006 7.710 7.710 7.154 7.156 72,507 -0.05(-0.70%)
May 30, 2006 6.924 7.399 6.924 7.207 96,072 +0.16(+2.32%)
May 26, 2006 6.755 7.044 6.755 7.044 5,438 -0.02(-0.25%)
May 25, 2006 6.810 7.158 6.810 7.061 25,377 -0.10(-1.36%)
May 24, 2006 7.191 7.191 7.152 7.158 81,571 -0.04(-0.49%)
May 23, 2006 6.713 7.238 6.713 7.194 429,609 +0.57(+8.67%)
May 22, 2006 6.620 6.620 6.620 6.620 23,565 -0.04(-0.63%)
May 19, 2006 6.602 6.662 6.602 6.662 36,253 +0.04(+0.67%)
May 18, 2006 6.620 6.686 6.609 6.618 134,139 -0.00(-0.03%)
May 17, 2006 6.666 6.669 6.602 6.620 106,949 -0.06(-0.86%)
May 16, 2006 6.827 6.874 6.677 6.677 137,764 -0.35(-5.02%)
May 15, 2006 7.061 7.061 6.984 7.030 58,006 +0.02(+0.31%)
May 12, 2006 7.083 7.083 6.984 7.008 30,815 -0.09(-1.21%)
May 11, 2006 7.174 7.236 7.094 7.094 81,571 -0.25(-3.37%)
May 10, 2006 7.372 7.421 7.238 7.342 391,542 -0.11(-1.42%)
May 09, 2006 7.624 7.624 7.425 7.447 77,945 +0.00(+0.00%)
May 08, 2006 7.726 7.726 7.346 7.447 226,587 -0.28(-3.57%)
May 05, 2006 7.408 7.767 7.408 7.723 132,326 +0.32(+4.26%)
May 04, 2006 7.289 7.447 7.216 7.408 39,879 -0.01(-0.12%)
May 03, 2006 7.061 7.417 7.061 7.417 50,755 +0.36(+5.03%)
May 02, 2006 7.048 7.176 7.048 7.061 181,269 +0.05(+0.69%)
May 01, 2006 7.205 7.262 7.013 7.013 125,076 -0.20(-2.81%)
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%)
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.