$55.01 -0.74 (%) VSE Corp - NASDAQ

Sep. 17, 2014 | 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
9/17/201455.9255.9254.8255.015,664
9/16/201454.1056.1954.1055.7511,020
9/15/201456.6056.6553.8054.1220,871
9/12/201458.8759.1156.8957.0911,260
9/11/201457.8660.0657.8159.2426,185
9/10/201458.0058.5757.5157.868,289
9/9/201459.5859.5858.1558.156,261
9/8/201460.2060.6559.9059.906,157
9/5/201460.5861.1059.9060.579,170
9/4/201460.0861.5960.0860.403,838
9/3/201458.7360.4058.7360.1410,357
9/2/201459.3360.1158.6060.1123,178
8/29/201458.7060.3858.0159.3312,015
8/28/201461.1561.1558.4358.629,513
8/27/201461.3961.3960.3960.493,514
8/26/201460.9061.5960.4561.289,734
8/25/201460.8961.4560.3561.1910,322
8/22/201465.1765.1760.0060.5622,539
8/21/201462.2662.2661.2862.069,338
8/20/201463.7063.7061.6761.885,315
8/19/201461.1863.9961.1863.4013,332
8/18/201460.5461.5858.6261.208,905
8/15/201460.8760.8758.8859.8910,800
8/14/201459.6560.9959.6560.355,265
8/13/201460.5760.8459.7260.7714,764
8/12/201460.4260.6158.6159.608,820
8/11/201460.0761.2059.2460.8621,548
8/8/201458.4160.1558.1059.406,123
8/7/201459.8060.1458.0458.0510,847
8/6/201457.6459.7957.6459.6718,189
8/5/201456.8458.5056.8457.848,981
8/4/201456.7058.3856.7057.8028,410
8/1/201459.6660.3856.7156.7120,242
7/31/201461.6861.6859.5059.5719,722
7/30/201461.5162.9761.1462.6112,862
7/29/201460.6061.6360.3561.2014,077
7/28/201463.8063.8060.3461.0040,732
7/25/201465.5466.1164.1264.3624,392
7/24/201467.1167.7866.1666.2517,276
7/23/201467.4368.3667.1367.387,557
7/22/201468.1168.1166.1367.5810,337
7/21/201469.4269.4266.0067.3423,598
7/18/201468.8070.5368.8070.3010,462
7/17/201469.2369.9868.6668.9812,715
7/16/201470.0970.0969.1569.349,294
7/15/201470.3670.4869.3069.958,503
7/14/201469.7670.9769.2370.1217,868
7/11/201470.6970.6968.2269.3912,148
7/10/201471.1972.3170.5271.1111,115
7/9/201474.6374.7172.6972.7038,150
7/8/201474.0874.7672.0174.4517,921
7/7/201473.7874.8672.0074.4029,666
7/3/201471.8773.8970.6773.5713,634
7/2/201472.0072.3870.8971.1020,561
7/1/201470.3073.8570.3072.5841,068
6/30/201465.2170.3563.9370.32109,165
6/27/201464.2365.0464.2364.9632,884
6/26/201463.4464.6663.4464.5814,626
6/25/201465.0365.0363.8564.4326,321
6/24/201463.1465.2962.4664.9836,864
6/23/201465.2465.7062.5563.7912,540
6/20/201465.0665.0663.7364.7819,723
6/19/201466.2066.2063.9464.4912,256
6/18/201465.0265.5864.1265.089,666
6/17/201465.1066.7062.5064.7911,648
6/16/201464.8667.6162.3666.4529,336
6/13/201465.3466.4965.0565.4913,487
6/12/201467.2967.3764.8964.904,608
6/11/201466.8368.5064.6767.2629,425
6/10/201468.3768.9866.0867.346,337
6/9/201467.1469.0067.0068.2828,042
6/6/201463.9067.9463.0967.1430,601
6/5/201461.5063.3060.7563.3023,922
6/4/201461.8262.4961.3161.8026,486
6/3/201462.6262.8761.8962.4212,466
6/2/201461.7764.9761.0062.6625,691
5/30/201461.9963.1761.2161.9119,755
5/29/201463.7163.7161.3862.3817,717
5/28/201463.1163.8962.4162.4110,572
5/27/201463.9366.6563.8864.2730,410
5/23/201462.3363.9761.6663.7718,812
5/22/201460.5263.3060.5062.1528,027
5/21/201461.2761.7759.6961.7230,597
5/20/201462.1862.8460.4460.7728,982
5/19/201461.3062.4059.6062.4073,566
5/16/201462.7362.7359.8061.4719,816
5/15/201463.7563.7562.0562.4030,085
5/14/201466.7167.1862.7264.2635,147
5/13/201467.7768.0066.5566.5820,767
5/12/201464.6768.5264.1167.7926,669
5/9/201462.9765.3962.7864.8014,871
5/8/201465.0965.6263.1763.4213,913
5/7/201464.5167.7163.5265.2215,355
5/6/201462.7866.2662.0064.8122,640
5/5/201465.4466.6461.5062.8251,780
5/2/201463.0466.3661.4166.1036,967
5/1/201461.7063.3158.9062.7852,536
4/30/201460.2162.4760.0662.4712,452
4/29/201460.8062.0059.7360.1815,468
4/28/201460.9361.0957.4760.7826,520
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center