$79.61 -0.17 (%) VSE Corp - NASDAQ

Mar. 27, 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
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
12/29/201460.3561.7458.8760.8113,567
12/26/201460.8061.1660.0660.634,135
12/24/201459.5861.5059.4861.0518,965
12/23/201458.8061.4558.7459.5825,508
12/22/201459.1959.3056.3458.8052,633
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center