Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

V S E Cp (NQ: VSEC )

77.74 +1.31 (+1.71%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jun 30, 2004 2.132 2.199 2.132 2.199 8,601 +0.09(+4.46%)
Jun 29, 2004 2.105 2.105 2.105 2.105 9,506 -0.02(-0.99%)
Jun 28, 2004 2.076 2.132 2.049 2.126 14,486 +0.05(+2.39%)
Jun 25, 2004 2.082 2.106 2.076 2.076 9,959 -0.01(-0.32%)
Jun 24, 2004 2.076 2.123 2.076 2.083 9,506 -0.05(-2.53%)
Jun 23, 2004 2.141 2.141 2.134 2.137 7,243 -0.00(-0.10%)
Jun 22, 2004 2.139 2.139 2.139 2.139 0 +0.00(+0.00%)
Jun 21, 2004 2.121 2.141 2.078 2.139 10,864 +0.03(+1.41%)
Jun 18, 2004 2.181 2.181 2.110 2.110 16,749 -0.07(-3.00%)
Jun 17, 2004 2.154 2.175 2.076 2.175 18,107 +0.02(+0.97%)
Jun 16, 2004 2.153 2.154 2.111 2.154 14,033 +0.03(+1.30%)
Jun 15, 2004 2.025 2.198 2.025 2.126 77,410 +0.17(+8.45%)
Jun 14, 2004 1.801 2.065 1.801 1.960 17,202 -0.02(-0.89%)
Jun 10, 2004 1.978 1.978 1.978 1.978 0 +0.00(+0.00%)
Jun 09, 2004 1.928 1.978 1.928 1.978 2,716 +0.02(+0.96%)
Jun 08, 2004 2.064 2.064 1.944 1.959 5,432 +0.04(+2.25%)
Jun 07, 2004 1.934 1.934 1.877 1.916 8,148 -0.06(-3.07%)
Jun 04, 2004 1.861 1.977 1.828 1.977 8,601 +0.07(+3.71%)
Jun 03, 2004 1.801 1.983 1.801 1.906 12,675 -0.07(-3.58%)
Jun 02, 2004 1.917 2.037 1.917 1.977 16,749 +0.05(+2.81%)
Jun 01, 2004 1.856 1.933 1.856 1.923 13,580 -0.02(-1.02%)
May 28, 2004 1.856 1.943 1.856 1.943 2,263 +0.07(+3.78%)
May 27, 2004 1.925 1.925 1.817 1.872 6,337 -0.01(-0.35%)
May 26, 2004 1.811 1.879 1.811 1.879 13,580 +0.02(+0.94%)
May 25, 2004 1.817 1.942 1.817 1.861 8,601 -0.12(-6.18%)
May 24, 2004 1.984 1.984 1.984 1.984 0 +0.00(+0.00%)
May 21, 2004 1.985 2.010 1.906 1.984 7,243 -0.03(-1.32%)
May 20, 2004 1.772 2.010 1.772 2.010 25,350 +0.10(+5.51%)
May 19, 2004 1.945 1.945 1.811 1.905 14,938 +0.05(+2.80%)
May 18, 2004 1.723 1.853 1.723 1.853 1,810 +0.03(+1.39%)
May 17, 2004 1.976 1.976 1.819 1.828 8,148 -0.09(-4.61%)
May 14, 2004 1.724 1.969 1.724 1.916 25,803 +0.20(+11.35%)
May 13, 2004 1.721 1.721 1.721 1.721 905 +0.00(+0.06%)
May 12, 2004 1.713 1.720 1.713 1.720 2,263 -0.01(-0.76%)
May 11, 2004 1.722 1.733 1.722 1.733 4,526 +0.02(+1.16%)
May 10, 2004 1.636 1.773 1.615 1.713 51,154 -0.06(-3.54%)
May 07, 2004 1.741 1.789 1.741 1.776 11,769 -0.00(-0.25%)
May 06, 2004 1.890 1.924 1.775 1.780 8,148 -0.10(-5.34%)
May 05, 2004 1.697 2.197 1.697 1.881 81,937 +0.12(+6.64%)
May 04, 2004 1.666 1.767 1.666 1.764 38,478 +0.01(+0.44%)
May 03, 2004 1.701 1.852 1.637 1.756 96,423 +0.01(+0.68%)
Apr 30, 2004 1.967 2.034 1.723 1.744 98,686 -0.25(-12.58%)
Apr 29, 2004 2.133 2.140 1.995 1.995 45,721 -0.17(-7.84%)
Apr 28, 2004 2.137 2.216 2.137 2.165 34,857 -0.06(-2.54%)
Apr 27, 2004 2.319 2.459 2.181 2.221 183,792 +0.06(+2.81%)
Apr 26, 2004 2.065 2.209 2.065 2.160 18,560 +0.05(+2.40%)
Apr 23, 2004 2.154 2.154 2.110 2.110 28,519 -0.05(-2.30%)
Apr 22, 2004 2.209 2.209 2.047 2.159 83,295 +0.05(+2.25%)
Apr 21, 2004 2.154 2.220 1.988 2.112 106,835 -0.10(-4.40%)
Apr 20, 2004 2.220 2.280 2.194 2.209 36,215 -0.11(-4.81%)
Apr 19, 2004 2.154 2.402 2.154 2.321 70,167 +0.02(+0.77%)
Apr 16, 2004 2.551 2.551 2.162 2.303 182,434 -0.25(-9.74%)
Apr 15, 2004 2.601 2.712 2.515 2.551 32,593 -0.04(-1.70%)
Apr 14, 2004 2.515 2.788 2.515 2.596 43,005 -0.07(-2.73%)
Apr 13, 2004 2.815 2.815 2.653 2.668 61,113 -0.04(-1.39%)
Apr 12, 2004 2.651 2.966 2.458 2.706 157,989 +0.16(+6.48%)
Apr 08, 2004 2.798 2.855 2.446 2.541 242,189 -0.14(-5.35%)
Apr 07, 2004 2.583 2.982 2.310 2.685 826,614 +0.14(+5.56%)
Apr 06, 2004 2.562 2.578 2.441 2.544 149,388 -0.01(-0.43%)
Apr 05, 2004 2.325 2.585 2.325 2.555 222,271 +0.22(+9.36%)
Apr 02, 2004 2.142 2.353 2.142 2.336 129,017 +0.19(+9.08%)
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.