Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
V S E Cp
(NQ:
VSEC
)
81.86
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2005
5.078
5.135
4.976
5.027
56,193
-0.10(-2.02%)
Feb 25, 2005
5.002
5.267
4.921
5.130
190,333
+0.11(+2.20%)
Feb 24, 2005
5.038
5.038
4.925
5.020
259,215
-0.07(-1.30%)
Feb 23, 2005
5.214
5.214
5.038
5.086
306,345
-0.12(-2.33%)
Feb 22, 2005
5.638
6.066
5.175
5.208
953,478
-0.29(-5.34%)
Feb 18, 2005
5.508
5.508
5.382
5.501
58,006
+0.08(+1.38%)
Feb 17, 2005
5.424
5.468
5.424
5.426
41,692
+0.00(+0.00%)
Feb 16, 2005
5.413
5.426
5.298
5.426
101,510
+0.02(+0.29%)
Feb 15, 2005
5.439
5.461
5.411
5.411
47,130
-0.07(-1.33%)
Feb 14, 2005
5.389
5.517
5.389
5.484
290,031
+0.01(+0.20%)
Feb 11, 2005
5.514
5.517
5.353
5.473
195,771
-0.02(-0.40%)
Feb 10, 2005
5.360
5.495
5.360
5.495
87,009
+0.15(+2.77%)
Feb 09, 2005
5.316
5.347
5.230
5.347
74,320
+0.03(+0.58%)
Feb 08, 2005
5.294
5.345
5.245
5.316
96,072
+0.03(+0.58%)
Feb 07, 2005
5.217
5.296
5.217
5.285
99,698
+0.05(+0.97%)
Feb 04, 2005
5.075
5.234
4.910
5.234
145,015
+0.15(+2.95%)
Feb 03, 2005
5.078
5.261
4.998
5.084
29,003
+0.01(+0.13%)
Feb 02, 2005
5.082
5.234
5.075
5.078
208,460
-0.02(-0.43%)
Feb 01, 2005
5.292
5.292
5.080
5.100
166,768
-0.06(-1.15%)
Jan 31, 2005
5.078
5.159
4.965
5.159
309,971
+0.09(+1.83%)
Jan 28, 2005
4.881
5.261
4.866
5.066
261,028
+0.20(+4.03%)
Jan 27, 2005
4.833
4.888
4.793
4.870
79,758
+0.10(+2.03%)
Jan 26, 2005
4.784
4.826
4.744
4.773
72,507
+0.09(+1.93%)
Jan 25, 2005
4.766
4.848
4.678
4.683
39,879
+0.00(+0.00%)
Jan 24, 2005
4.753
4.788
4.654
4.683
179,456
-0.09(-1.99%)
Jan 21, 2005
4.788
4.855
4.777
4.777
39,879
-0.00(-0.05%)
Jan 20, 2005
4.700
4.835
4.667
4.780
85,196
-0.06(-1.14%)
Jan 19, 2005
4.921
4.921
4.766
4.835
177,644
-0.02(-0.45%)
Jan 18, 2005
5.053
5.155
4.844
4.857
101,510
+0.02(+0.36%)
Jan 14, 2005
5.000
5.042
4.815
4.839
186,707
-0.16(-3.18%)
Jan 13, 2005
5.075
5.241
4.983
4.998
266,466
-0.03(-0.53%)
Jan 12, 2005
5.020
5.053
4.989
5.025
67,069
+0.00(+0.09%)
Jan 11, 2005
5.042
5.064
4.998
5.020
337,161
+0.00(+0.00%)
Jan 10, 2005
5.022
5.044
5.020
5.020
110,574
+0.00(+0.00%)
Jan 07, 2005
5.042
5.051
4.991
5.020
232,025
-0.03(-0.66%)
Jan 06, 2005
4.996
5.069
4.996
5.053
83,384
-0.03(-0.61%)
Jan 05, 2005
5.254
5.311
5.009
5.084
322,659
-0.17(-3.32%)
Jan 04, 2005
5.572
5.603
5.252
5.258
590,939
-0.29(-5.21%)
Jan 03, 2005
5.625
5.720
5.506
5.548
402,418
-0.01(-0.12%)
Dec 31, 2004
5.495
5.603
5.442
5.554
509,367
+0.11(+2.03%)
Dec 30, 2004
5.378
5.455
5.303
5.444
398,793
+0.09(+1.69%)
Dec 29, 2004
5.351
5.406
5.318
5.353
273,717
+0.02(+0.46%)
Dec 28, 2004
5.269
5.371
5.194
5.329
259,215
+0.13(+2.55%)
Dec 27, 2004
5.042
5.197
5.042
5.197
293,656
+0.19(+3.74%)
Dec 23, 2004
5.029
5.031
5.002
5.009
163,142
-0.03(-0.66%)
Dec 22, 2004
4.978
5.071
4.978
5.042
253,777
+0.02(+0.35%)
Dec 21, 2004
5.108
5.153
4.991
5.025
554,685
-0.08(-1.64%)
Dec 20, 2004
5.075
5.177
5.075
5.108
94,260
-0.01(-0.17%)
Dec 17, 2004
5.111
5.206
5.009
5.117
763,145
+0.00(+0.00%)
Dec 16, 2004
5.292
5.292
5.100
5.117
291,844
-0.05(-0.94%)
Dec 15, 2004
5.296
5.296
5.102
5.166
146,828
-0.04(-0.72%)
Dec 14, 2004
5.053
5.345
5.053
5.203
364,351
+0.05(+0.94%)
Dec 13, 2004
5.243
5.395
5.064
5.155
541,996
-0.09(-1.64%)
Dec 10, 2004
5.351
5.470
5.217
5.241
413,294
-0.11(-2.06%)
Dec 09, 2004
5.413
5.517
5.320
5.351
164,955
-0.06(-1.14%)
Dec 08, 2004
5.552
5.552
5.309
5.413
217,523
-0.05(-0.97%)
Dec 07, 2004
5.395
5.561
5.395
5.466
369,790
-0.02(-0.28%)
Dec 06, 2004
5.625
5.625
5.360
5.481
313,596
+0.12(+2.26%)
Dec 03, 2004
5.406
5.517
5.243
5.360
1,094,868
-0.11(-2.06%)
Dec 02, 2004
5.671
5.671
5.367
5.473
491,240
-0.18(-3.16%)
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
.