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, 2007
9.308
9.308
9.045
9.266
152,299
-0.04(-0.47%)
Feb 27, 2007
9.456
9.564
9.048
9.310
210,318
-0.38(-3.87%)
Feb 26, 2007
9.652
9.873
9.458
9.685
310,037
+0.07(+0.69%)
Feb 23, 2007
9.811
9.906
9.451
9.619
291,907
-0.31(-3.11%)
Feb 22, 2007
10.04
10.33
9.295
9.928
1,071,534
+1.09(+12.30%)
Feb 21, 2007
8.800
8.931
8.800
8.840
155,925
-0.03(-0.35%)
Feb 20, 2007
8.999
9.001
8.825
8.871
81,588
-0.11(-1.23%)
Feb 16, 2007
8.984
8.984
8.981
8.981
14,504
-0.06(-0.71%)
Feb 15, 2007
8.968
9.045
8.968
9.045
54,392
+0.08(+0.86%)
Feb 14, 2007
8.968
8.968
8.913
8.968
16,317
+0.06(+0.62%)
Feb 13, 2007
8.838
8.913
8.825
8.913
19,943
+0.09(+0.97%)
Feb 12, 2007
8.730
8.847
8.730
8.827
126,916
+0.01(+0.08%)
Feb 09, 2007
8.820
8.827
8.820
8.820
5,439
-0.02(-0.17%)
Feb 08, 2007
9.012
9.012
8.834
8.836
14,504
+0.00(+0.03%)
Feb 07, 2007
8.754
9.012
8.754
8.834
72,523
-0.01(-0.12%)
Feb 06, 2007
8.717
8.902
8.717
8.845
39,887
-0.06(-0.64%)
Feb 05, 2007
8.825
8.902
8.825
8.902
14,504
+0.08(+0.87%)
Feb 02, 2007
8.849
8.849
8.809
8.825
32,635
+0.06(+0.63%)
Feb 01, 2007
8.688
8.770
8.688
8.770
58,018
+0.02(+0.25%)
Jan 31, 2007
8.670
8.759
8.670
8.748
88,841
+0.08(+0.89%)
Jan 30, 2007
8.584
8.670
8.514
8.670
128,729
+0.08(+0.92%)
Jan 29, 2007
8.525
8.666
8.525
8.591
36,261
-0.01(-0.15%)
Jan 26, 2007
8.902
8.902
8.527
8.604
77,962
-0.22(-2.52%)
Jan 25, 2007
8.825
8.913
8.723
8.827
226,635
+0.06(+0.73%)
Jan 24, 2007
8.787
8.787
8.478
8.763
67,084
+0.21(+2.50%)
Jan 23, 2007
8.359
8.571
8.297
8.549
164,990
+0.19(+2.30%)
Jan 22, 2007
8.353
8.357
8.178
8.357
21,757
+0.11(+1.31%)
Jan 19, 2007
8.361
8.361
7.887
8.249
70,710
+0.17(+2.07%)
Jan 18, 2007
8.086
8.207
8.024
8.081
81,588
-0.04(-0.49%)
Jan 17, 2007
8.344
8.344
8.117
8.121
79,775
-0.06(-0.78%)
Jan 16, 2007
8.377
8.383
8.185
8.185
90,654
-0.09(-1.12%)
Jan 12, 2007
8.136
8.335
8.130
8.278
56,205
+0.19(+2.40%)
Jan 11, 2007
8.236
8.273
7.940
8.083
108,785
+0.04(+0.52%)
Jan 10, 2007
7.922
8.042
7.821
8.042
161,364
+0.31(+4.05%)
Jan 09, 2007
7.722
7.942
7.722
7.728
246,579
+0.02(+0.29%)
Jan 08, 2007
7.722
7.741
7.631
7.706
59,831
-0.02(-0.26%)
Jan 05, 2007
7.715
7.929
7.501
7.726
456,898
+0.11(+1.42%)
Jan 04, 2007
7.501
7.666
7.435
7.618
1,252,843
+0.19(+2.55%)
Jan 03, 2007
7.700
7.700
7.349
7.428
446,019
-0.05(-0.68%)
Dec 29, 2006
7.325
7.479
7.325
7.479
76,149
+0.18(+2.42%)
Dec 28, 2006
7.298
7.302
7.298
7.302
27,196
-0.04(-0.60%)
Dec 27, 2006
7.269
7.369
7.269
7.347
43,514
+0.01(+0.15%)
Dec 26, 2006
7.302
7.342
7.302
7.336
38,074
-0.05(-0.69%)
Dec 22, 2006
7.291
7.435
7.170
7.386
157,738
-0.11(-1.44%)
Dec 21, 2006
7.499
7.499
7.494
7.494
5,439
+0.08(+1.10%)
Dec 20, 2006
7.490
7.499
7.377
7.413
18,130
+0.15(+2.13%)
Dec 19, 2006
7.481
7.481
7.256
7.258
41,701
-0.22(-2.95%)
Dec 18, 2006
7.497
7.554
7.395
7.479
39,887
+0.09(+1.19%)
Dec 15, 2006
7.391
7.391
7.194
7.391
417,010
-0.08(-1.03%)
Dec 14, 2006
7.428
7.682
7.351
7.468
101,532
-0.01(-0.18%)
Dec 13, 2006
7.675
7.887
7.452
7.481
105,159
-0.07(-0.91%)
Dec 12, 2006
7.614
7.653
7.404
7.550
126,916
-0.07(-0.96%)
Dec 11, 2006
7.622
7.622
7.622
7.622
3,626
-0.10(-1.26%)
Dec 08, 2006
7.715
7.722
7.706
7.719
29,009
-0.02(-0.20%)
Dec 07, 2006
8.008
8.008
7.722
7.735
132,355
-0.11(-1.38%)
Dec 06, 2006
8.006
8.006
7.772
7.843
43,514
-0.10(-1.25%)
Dec 05, 2006
7.989
8.150
7.942
7.942
48,953
-0.05(-0.58%)
Dec 04, 2006
7.719
7.997
7.719
7.989
79,775
+0.32(+4.17%)
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
.