$63.37 -0.04 (%) VSE Corp - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSEC historical data

Date Open High Low Close Volume
5/22/201563.7064.7762.8263.3722,572
5/21/201563.0063.8162.2563.4126,584
5/20/201562.2063.5662.2063.038,603
5/19/201564.2765.2061.7362.1413,618
5/18/201562.0065.3962.0063.7010,440
5/15/201563.2565.8862.3162.4217,885
5/14/201562.8263.6962.8263.217,630
5/13/201562.7063.7661.7162.9820,771
5/12/201564.5464.7062.2662.4016,697
5/11/201565.2665.8164.4364.8810,807
5/8/201566.0067.4163.1865.2116,641
5/7/201565.2370.0065.2366.4620,086
5/6/201559.2566.4058.5565.5928,802
5/5/201561.5061.9755.2258.8172,803
5/4/201566.3066.3060.3560.5634,920
5/1/201572.2875.6965.9566.2619,472
4/30/201572.2073.1970.3671.1422,641
4/29/201575.3275.3271.3871.5013,276
4/28/201575.1076.6872.7375.708,661
4/27/201577.2177.9574.1974.6015,470
4/24/201578.4578.4576.4877.1812,091
4/23/201579.5079.5177.3578.498,550
4/22/201580.3280.8078.9979.0311,517
4/21/201581.2783.1379.6280.006,685
4/20/201580.5482.3180.4780.905,941
4/17/201580.5681.4979.8280.4714,189
4/16/201581.1981.9481.0181.529,879
4/15/201580.8682.7680.8682.378,750
4/14/201580.9981.6380.9381.587,295
4/13/201580.6181.9380.6180.986,012
4/10/201581.1782.5480.3780.6324,805
4/9/201581.5081.7780.2981.2016,004
4/8/201580.3082.3680.3081.4915,030
4/7/201583.7783.7780.9081.008,857
4/6/201582.2283.8981.0483.2412,161
4/2/201583.2383.7481.9182.1413,384
4/1/201581.2083.2279.0283.2225,192
3/31/201578.9082.5678.9081.8882,825
3/30/201579.7282.1078.4778.9930,665
3/27/201579.5181.0779.1879.6113,541
3/26/201580.4481.4378.4479.7824,304
3/25/201580.7081.4479.5179.8922,016
3/24/201580.0081.4080.0080.529,033
3/23/201581.5281.5280.0080.0432,803
3/20/201583.2383.4580.4080.8250,146
3/19/201581.2683.8981.2683.0316,047
3/18/201581.1882.2080.4081.9618,432
3/17/201581.0782.3780.3681.3312,771
3/16/201579.8382.9479.7681.6519,826
3/13/201582.9683.1279.5179.8318,032
3/12/201581.2083.4580.5483.417,265
3/11/201580.7080.7380.0180.437,019
3/10/201580.0181.7879.4879.9718,425
3/9/201579.7083.0779.7080.9713,626
3/6/201579.4180.8179.4179.5711,268
3/5/201581.1081.1079.1180.114,796
3/4/201581.1781.6179.8580.4811,600
3/3/201582.8783.0081.0081.0211,288
3/2/201579.5984.0679.5983.2029,375
2/27/201580.0880.0877.7179.2110,643
2/26/201580.0081.2578.3580.699,709
2/25/201578.3580.0178.1280.0110,545
2/24/201579.9479.9474.7579.0224,416
2/23/201579.7180.9477.9779.7111,043
2/20/201579.7580.9978.7579.579,771
2/19/201579.2680.9878.7879.408,261
2/18/201579.5880.3778.8879.436,730
2/17/201580.5381.4878.9479.2418,273
2/13/201583.0883.8580.2181.1425,473
2/12/201579.3383.3978.6683.0862,397
2/11/201579.4479.4476.1878.8013,278
2/10/201578.5779.2177.3778.4218,026
2/9/201575.6779.7975.6778.2832,550
2/6/201574.6176.4373.9975.8184,496
2/5/201573.8474.8373.2774.6256,393
2/4/201573.2174.2973.1474.1351,668
2/3/201573.3175.5772.8174.0670,421
2/2/201572.9873.9470.2173.7956,157
1/30/201571.2573.4571.2072.3747,687
1/29/201570.8472.3868.3571.7657,291
1/28/201570.6073.2069.5070.1740,240
1/27/201570.1971.7069.7171.1732,870
1/26/201570.2771.9669.7071.0644,190
1/23/201570.4271.6568.9770.2730,446
1/22/201566.9071.0066.5870.9262,506
1/21/201568.4769.7966.8667.3432,329
1/20/201570.6070.8768.4669.7911,294
1/16/201568.1371.8266.8071.3512,495
1/15/201570.5071.2267.0968.4820,355
1/14/201569.9271.3769.4070.3919,063
1/13/201569.9172.2769.1870.2028,675
1/12/201568.3770.0366.1469.1364,082
1/9/201566.3068.4865.4967.3821,397
1/8/201564.5867.8864.4566.4059,287
1/7/201567.1167.8263.0064.6849,113
1/6/201567.1068.5766.2866.8138,055
1/5/201568.5070.0766.5068.0058,899
1/2/201566.1869.9966.1868.5850,150
12/31/201462.6066.2362.6065.9040,326
12/30/201460.2861.5060.2861.2111,004
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center