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

V S E Cp (NQ: VSEC )

84.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 30, 2007 11.09 11.66 10.81 10.89 326,285 -0.04(-0.34%)
Apr 27, 2007 10.10 11.97 10.09 10.93 1,022,360 +0.82(+8.12%)
Apr 26, 2007 10.15 10.15 10.11 10.11 10,876 -0.04(-0.43%)
Apr 25, 2007 10.22 10.22 10.15 10.15 7,250 +0.04(+0.35%)
Apr 24, 2007 10.15 10.15 10.12 10.12 14,501 -0.04(-0.35%)
Apr 23, 2007 10.23 10.23 10.10 10.15 72,507 +0.03(+0.28%)
Apr 20, 2007 10.23 10.23 10.12 10.12 34,441 +0.03(+0.31%)
Apr 19, 2007 10.17 10.17 10.09 10.09 10,876 +0.02(+0.20%)
Apr 18, 2007 9.996 10.24 9.996 10.07 63,444 +0.03(+0.33%)
Apr 17, 2007 9.930 10.04 9.930 10.04 12,688 +0.06(+0.58%)
Apr 16, 2007 9.636 9.981 9.610 9.981 132,326 +0.35(+3.62%)
Apr 13, 2007 9.636 9.636 9.630 9.632 14,501 +0.08(+0.83%)
Apr 12, 2007 9.389 9.553 9.389 9.553 54,380 +0.11(+1.12%)
Apr 11, 2007 9.358 9.449 9.347 9.447 39,879 +0.09(+0.97%)
Apr 10, 2007 9.444 9.449 9.356 9.356 25,377 -0.09(-0.93%)
Apr 09, 2007 9.400 9.444 9.400 9.444 21,752 +0.02(+0.23%)
Apr 05, 2007 9.325 9.442 9.237 9.422 39,879 +0.10(+1.07%)
Apr 04, 2007 9.268 9.409 9.268 9.323 68,882 -0.10(-1.03%)
Apr 03, 2007 9.376 9.420 9.222 9.420 87,009 +0.23(+2.47%)
Apr 02, 2007 9.191 9.277 8.840 9.193 56,193 +0.11(+1.21%)
Mar 30, 2007 9.089 9.102 9.034 9.083 70,695 +0.02(+0.17%)
Mar 29, 2007 9.091 9.091 9.025 9.067 39,879 -0.02(-0.27%)
Mar 28, 2007 9.091 9.091 9.091 9.091 0 +0.00(+0.00%)
Mar 27, 2007 9.047 9.091 9.025 9.091 36,253 +0.04(+0.49%)
Mar 26, 2007 9.089 9.177 9.025 9.047 192,145 -0.15(-1.58%)
Mar 23, 2007 9.193 9.193 9.193 9.193 0 +0.00(+0.00%)
Mar 22, 2007 9.175 9.193 9.175 9.193 5,438 -0.08(-0.81%)
Mar 21, 2007 9.268 9.268 9.268 9.268 25,377 -0.08(-0.87%)
Mar 20, 2007 9.352 9.625 9.350 9.350 101,510 +0.00(+0.05%)
Mar 19, 2007 9.312 9.389 9.292 9.345 59,818 +0.19(+2.07%)
Mar 16, 2007 9.155 9.155 9.155 9.155 3,625 +0.06(+0.63%)
Mar 15, 2007 8.902 9.118 8.902 9.098 61,631 -0.04(-0.46%)
Mar 14, 2007 9.158 9.257 9.050 9.140 119,637 -0.13(-1.38%)
Mar 13, 2007 9.270 9.378 9.202 9.268 143,203 -0.09(-0.94%)
Mar 12, 2007 9.268 9.356 9.266 9.356 106,949 +0.09(+0.95%)
Mar 09, 2007 9.268 9.365 9.230 9.268 99,698 -0.00(-0.05%)
Mar 08, 2007 9.264 9.323 9.261 9.272 101,510 +0.08(+0.82%)
Mar 07, 2007 9.025 9.197 8.902 9.197 21,752 +0.22(+2.41%)
Mar 06, 2007 8.864 8.992 8.800 8.981 134,139 +0.05(+0.59%)
Mar 05, 2007 9.047 9.047 8.738 8.928 130,514 -0.22(-2.41%)
Mar 02, 2007 8.643 9.301 8.643 9.149 81,571 -0.12(-1.29%)
Mar 01, 2007 9.268 9.268 9.136 9.268 79,758 +0.00(+0.00%)
Feb 28, 2007 9.310 9.310 9.047 9.268 152,266 -0.04(-0.47%)
Feb 27, 2007 9.458 9.566 9.050 9.312 210,272 -0.38(-3.87%)
Feb 26, 2007 9.654 9.875 9.460 9.687 309,971 +0.07(+0.69%)
Feb 23, 2007 9.813 9.908 9.453 9.621 291,844 -0.31(-3.11%)
Feb 22, 2007 10.04 10.33 9.297 9.930 1,071,303 +1.09(+12.30%)
Feb 21, 2007 8.802 8.933 8.802 8.842 155,891 -0.03(-0.35%)
Feb 20, 2007 9.001 9.003 8.827 8.873 81,571 -0.11(-1.23%)
Feb 16, 2007 8.986 8.986 8.983 8.983 14,501 -0.06(-0.71%)
Feb 15, 2007 8.970 9.047 8.970 9.047 54,380 +0.08(+0.86%)
Feb 14, 2007 8.970 8.970 8.915 8.970 16,314 +0.06(+0.62%)
Feb 13, 2007 8.840 8.915 8.827 8.915 19,939 +0.09(+0.97%)
Feb 12, 2007 8.732 8.849 8.732 8.829 126,888 +0.01(+0.08%)
Feb 09, 2007 8.822 8.829 8.822 8.822 5,438 -0.02(-0.17%)
Feb 08, 2007 9.014 9.014 8.835 8.838 14,501 +0.00(+0.02%)
Feb 07, 2007 8.756 9.014 8.756 8.835 72,507 -0.01(-0.12%)
Feb 06, 2007 8.719 8.904 8.719 8.846 39,879 -0.06(-0.64%)
Feb 05, 2007 8.827 8.904 8.827 8.904 14,501 +0.08(+0.87%)
Feb 02, 2007 8.851 8.851 8.811 8.827 32,628 +0.06(+0.63%)
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.