$58.53 +0.76 (%) VSE Corp - NASDAQ

Dec. 19, 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
12/19/201457.4561.0356.7958.5346,060
12/18/201457.0458.3156.0057.7736,135
12/17/201454.7457.8253.5056.4351,411
12/16/201451.4955.1251.3254.7422,555
12/15/201450.9852.1848.8951.7447,737
12/12/201451.7952.4050.1550.406,976
12/11/201452.7953.4452.4952.665,038
12/10/201455.5655.5652.5752.6011,127
12/9/201455.2656.3755.2655.8920,394
12/8/201455.5056.3454.5355.6128,676
12/5/201455.9356.9555.3556.0014,696
12/4/201456.8057.0754.9856.0110,154
12/3/201455.0057.3055.0056.5238,994
12/2/201453.4856.3653.2455.3931,955
12/1/201453.8254.4052.5653.0812,706
11/28/201454.1755.9553.0653.8216,382
11/26/201453.7854.6752.8954.6629,643
11/25/201454.6956.0452.7153.4026,838
11/24/201455.7156.6454.4055.1326,064
11/21/201456.9556.9555.6055.603,648
11/20/201456.3056.3055.2155.864,613
11/19/201457.0658.0556.3756.376,162
11/18/201456.9957.0556.6456.807,274
11/17/201457.7757.7955.7756.5013,570
11/14/201461.0261.0258.6558.657,165
11/13/201462.1462.4860.5060.547,674
11/12/201461.9562.3661.4962.185,422
11/11/201462.5362.9561.9462.2941,752
11/10/201462.8363.4162.1362.898,761
11/7/201462.0962.6061.6562.1927,139
11/6/201462.5962.6861.2862.308,751
11/5/201461.8863.0661.6263.0615,567
11/4/201460.4662.0760.3261.5914,578
11/3/201460.0061.0958.9460.6517,793
10/31/201460.8361.0956.1060.2829,588
10/30/201458.5560.6558.0859.347,774
10/29/201457.7258.5057.4057.868,587
10/28/201454.3659.6454.3658.0014,440
10/27/201452.4554.5452.3553.8316,331
10/24/201451.6052.9251.4952.509,556
10/23/201451.4451.5050.5051.399,473
10/22/201450.6951.3150.6150.768,988
10/21/201451.0051.5050.4450.877,160
10/20/201450.6351.4050.3150.4815,777
10/17/201452.2152.3850.5050.6818,455
10/16/201451.0551.5950.5151.3513,401
10/15/201450.8552.9450.3252.2613,358
10/14/201452.6052.8951.0151.1715,425
10/13/201449.2652.2049.2552.1410,104
10/10/201449.8250.4249.5349.714,752
10/9/201451.0751.0749.5150.207,126
10/8/201449.0051.3949.0051.0511,917
10/7/201449.0051.2649.0049.2447,217
10/6/201451.2351.4548.8549.2135,129
10/3/201452.0552.4049.2250.8011,077
10/2/201451.0151.8549.6851.2525,064
10/1/201449.2651.8049.0051.2529,557
9/30/201451.0651.0649.0049.0243,643
9/29/201449.0051.3448.5551.0429,363
9/26/201449.3349.8748.7249.5720,986
9/25/201452.1752.1749.3149.4314,971
9/24/201452.4753.0952.0452.566,050
9/23/201453.5254.4147.5152.4415,874
9/22/201455.0855.1653.5153.5211,351
9/19/201455.2556.2454.9755.4025,068
9/18/201454.7255.6153.0455.124,441
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center