$33.95 +0.24 (%) VSE Corp - NASDAQ

Sep. 27, 2016 | 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
9/27/201633.8734.2333.7633.9511,755
9/26/201634.2434.2433.5333.718,573
9/23/201634.5934.7434.2834.417,925
9/22/201634.1634.8734.0234.669,057
9/21/201633.6334.2033.5734.207,676
9/20/201634.0634.0633.2933.514,537
9/19/201633.9333.9833.1233.756,360
9/16/201633.7333.9933.4533.9037,614
9/15/201633.3033.8933.1033.5310,464
9/14/201633.8534.0732.7633.2010,959
9/13/201633.6634.0033.1033.3313,657
9/12/201633.5834.7533.5834.0315,522
9/9/201634.2534.2533.5633.5614,105
9/8/201634.9535.1734.1934.979,434
9/7/201634.6535.1934.1934.8114,256
9/6/201634.9934.9934.3434.718,694
9/2/201634.1234.9834.1234.989,326
9/1/201632.8134.0632.8133.8513,563
8/31/201633.7733.7732.9132.917,316
8/30/201634.0334.3733.7533.795,138
8/29/201634.3234.3533.7633.988,229
8/26/201634.3034.5733.6534.0914,595
8/25/201633.5134.3633.5134.2319,666
8/24/201633.5033.6133.1733.418,090
8/23/201633.7833.8633.3333.4012,604
8/22/201633.5433.9133.0033.9013,790
8/19/201632.7933.8932.7933.6018,783
8/18/201632.9433.4531.9932.9626,965
8/17/201632.6532.9931.7632.9524,721
8/16/201632.3033.0432.2732.6919,216
8/15/201632.3532.6832.1532.5012,159
8/12/201632.5932.9031.4432.3910,122
8/11/201632.4532.7432.3532.618,067
8/10/201633.5233.5232.1032.6212,801
8/9/201633.0433.5932.8933.597,112
8/8/201634.0034.0032.2332.9115,558
8/5/201633.2835.9133.0033.9523,811
8/4/201632.9734.7529.9433.0440,117
8/3/201665.0966.4063.4164.404,751
8/2/201666.2866.2864.2664.314,631
8/1/201663.5067.1163.5066.1010,550
7/29/201666.3272.2562.2063.5629,145
7/28/201670.3170.5569.1570.552,575
7/27/201671.6871.9270.1770.995,279
7/26/201670.8272.1070.8272.105,151
7/25/201671.2072.3870.6071.066,289
7/22/201672.6972.6970.9371.992,994
7/21/201672.9973.0571.2672.239,914
7/20/201674.4774.4772.2373.265,407
7/19/201674.0376.4772.9573.627,306
7/18/201673.9474.9573.7174.343,314
7/15/201673.2074.3672.3674.368,363
7/14/201671.8472.4371.0372.435,243
7/13/201670.8771.4969.8171.413,240
7/12/201668.9971.9068.9870.5113,125
7/11/201668.8568.9868.4168.986,599
7/8/201667.5369.6567.4267.998,289
7/7/201666.7067.7766.0067.077,642
7/6/201666.0166.6466.0166.642,938
7/5/201666.8066.8165.9066.416,689
7/1/201666.4968.2866.4968.145,437
6/30/201666.0767.9965.9966.8011,970
6/29/201666.9467.0165.2166.397,584
6/28/201666.1666.1764.9065.9810,954
6/27/201667.7467.7464.9365.1613,088
6/24/201669.0670.3267.1768.0538,225
6/23/201670.1571.9570.0471.607,042
6/22/201670.1170.7669.2469.246,158
6/21/201670.5570.8869.7870.424,697
6/20/201670.4771.2569.7870.8513,034
6/17/201671.4771.4769.3569.5922,218
6/16/201670.6471.5069.9671.2310,149
6/15/201670.0271.6270.0271.088,325
6/14/201669.5770.4869.2969.758,430
6/13/201669.8870.5068.6870.0012,564
6/10/201668.7869.9968.1169.577,302
6/9/201669.8969.8969.2869.704,660
6/8/201669.4070.0068.8969.738,114
6/7/201667.5069.5066.4968.6510,025
6/6/201666.8867.7066.0967.667,134
6/3/201666.3666.5465.4465.807,061
6/2/201665.9266.6565.6666.255,883
6/1/201666.4567.2965.7266.3510,543
5/31/201666.3467.2165.6067.217,963
5/27/201665.6766.5665.6766.483,742
5/26/201666.8966.8965.7665.793,416
5/25/201666.4467.2266.1167.226,106
5/24/201664.5966.7064.5966.6912,154
5/23/201665.1265.1263.7964.303,311
5/20/201664.0065.4664.0065.2610,342
5/19/201663.9964.3762.1563.866,008
5/18/201663.0164.3863.0164.386,134
5/17/201664.3764.5162.6363.0712,142
5/16/201665.2865.4364.0964.2712,462
5/13/201666.0466.8164.7265.106,588
5/12/201667.2267.3566.0166.196,429
5/11/201667.1868.0066.0866.3011,640
5/10/201666.3368.2466.2467.9911,687
5/9/201666.1766.2565.6665.6910,343
5/6/201666.4066.7765.6266.3810,639
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center