VSE $32.57

up +1.02


17/5/2013 04:17 PM  |  NASDAQ : VSEC  |  Industries : Professional, Scientific, and Technical Services / Architectural, Engineering, and Related Services
Type:

VSEC historical data

Date Open High Low Close Volume
5/17/2013 31.50 32.80 30.77 32.57 183
5/16/2013 30.45 31.89 30.29 31.55 119
5/15/2013 30.76 30.99 30.34 30.61 75
5/14/2013 30.84 30.90 30.17 30.90 82
5/13/2013 30.95 31.14 30.79 30.94 65
5/10/2013 31.18 31.34 31.02 31.14 50
5/9/2013 31.00 31.32 31.00 31.11 58
5/8/2013 31.00 31.25 30.78 31.00 138
5/7/2013 29.56 31.13 29.49 31.07 131
5/6/2013 29.57 29.88 29.15 29.88 164
5/3/2013 30.40 30.77 29.44 29.64 218
5/2/2013 30.25 30.80 29.48 30.41 482
5/1/2013 30.53 31.95 30.45 31.56 469
4/30/2013 30.04 30.65 30.00 30.49 286
4/29/2013 29.02 30.06 28.75 30.02 334
4/26/2013 28.68 29.06 28.65 28.84 259
4/25/2013 28.43 28.86 27.58 28.75 244
4/24/2013 28.42 28.45 28.23 28.41 98
4/23/2013 28.15 28.43 28.00 28.39 180
4/22/2013 27.85 28.29 27.71 28.22 255
4/19/2013 27.62 27.95 27.26 27.79 169
4/18/2013 27.08 27.66 27.08 27.65 298
4/17/2013 27.39 27.63 26.66 27.18 331
4/16/2013 27.08 27.59 27.00 27.55 202
4/15/2013 26.76 27.15 26.55 26.96 337
4/12/2013 26.27 26.99 26.14 26.70 217
4/11/2013 25.70 26.73 25.70 26.27 240
4/10/2013 25.27 25.68 25.22 25.68 53
4/9/2013 25.35 25.35 24.90 25.00 103
4/8/2013 25.13 25.35 24.96 25.35 113
4/5/2013 24.65 25.22 24.65 25.07 65
4/4/2013 24.61 25.21 24.61 25.17 33
4/3/2013 25.22 25.22 24.63 25.00 440
4/2/2013 24.71 25.33 24.71 25.14 192
4/1/2013 24.88 25.14 24.61 25.00 46
3/28/2013 25.03 25.03 24.70 24.99 76
3/27/2013 24.89 25.15 24.42 24.96 119
3/26/2013 24.70 25.00 24.58 25.00 72
3/25/2013 24.70 24.93 24.57 24.92 28
3/22/2013 24.75 24.75 23.86 24.54 210
3/21/2013 24.56 24.81 24.56 24.76 85
3/20/2013 24.51 24.86 24.50 24.70 63
3/19/2013 24.34 24.36 24.19 24.26 59
3/18/2013 23.97 24.59 23.86 24.18 126
3/15/2013 23.82 24.45 23.65 24.22 388
3/14/2013 23.76 23.99 23.70 23.77 52
3/13/2013 23.51 24.09 23.42 23.48 115
3/12/2013 23.29 23.63 23.27 23.35 19
3/11/2013 23.32 23.64 23.01 23.22 53
3/8/2013 23.00 23.63 22.65 23.21 214
3/7/2013 22.58 23.00 22.58 22.91 47
3/6/2013 22.50 22.50 22.05 22.50 97
3/5/2013 22.47 22.66 22.21 22.45 44
3/4/2013 22.50 23.44 22.13 22.19 84
3/1/2013 22.52 22.98 22.40 22.58 45
2/28/2013 22.70 23.41 22.70 22.91 196
2/27/2013 22.30 22.78 22.30 22.69 107
2/26/2013 22.34 22.56 22.13 22.40 218
2/25/2013 23.24 23.52 22.14 22.14 135
2/22/2013 23.28 23.28 22.95 23.12 47
2/21/2013 23.59 23.59 23.08 23.08 115
2/20/2013 24.26 24.61 23.91 23.95 170
2/19/2013 23.55 24.26 23.55 24.20 78
2/15/2013 23.20 23.76 22.91 23.55 184
2/14/2013 22.46 23.06 22.46 23.06 42
2/13/2013 22.65 22.96 22.52 22.56 74
2/12/2013 22.42 22.67 22.31 22.64 43
2/11/2013 22.31 22.95 22.30 22.32 175
2/8/2013 22.24 22.51 22.20 22.28 64
2/7/2013 22.39 22.39 22.14 22.14 47
2/6/2013 23.24 23.24 22.13 22.33 136
2/5/2013 23.14 23.47 23.07 23.11 53
2/4/2013 23.22 23.85 22.94 22.97 205
2/1/2013 23.88 24.36 23.13 23.25 169
1/31/2013 24.29 24.37 24.01 24.01 124
1/30/2013 24.44 24.44 24.12 24.12 31
1/29/2013 24.11 24.70 23.53 24.57 28
1/28/2013 24.77 24.92 23.95 24.14 85
1/25/2013 25.08 25.10 24.68 24.79 36
1/24/2013 24.97 25.25 24.69 24.94 67
1/23/2013 24.73 25.41 24.60 24.96 40
1/22/2013 24.51 24.75 24.51 24.68 41
1/18/2013 25.27 25.48 24.83 24.87 84
1/17/2013 25.32 25.35 25.14 25.34 19
1/16/2013 25.80 25.80 25.30 25.30 22
1/15/2013 25.33 25.93 25.33 25.93 31
1/14/2013 25.42 25.42 25.28 25.31 27
1/11/2013 25.31 25.56 25.08 25.36 55
1/10/2013 24.73 25.62 24.54 25.36 387
1/9/2013 24.42 24.94 24.28 24.74 65
1/8/2013 24.79 24.98 24.20 24.44 145
1/7/2013 25.23 25.40 24.22 24.88 58
1/4/2013 25.37 25.76 25.00 25.39 355
1/3/2013 25.60 25.89 25.29 25.29 58
1/2/2013 25.01 25.92 25.01 25.68 260
12/31/2012 23.90 24.83 23.63 24.51 265
12/28/2012 24.00 24.15 23.80 23.86 58
12/27/2012 23.40 24.15 23.31 24.00 82
12/26/2012 23.51 23.70 23.46 23.50 87
12/24/2012 22.95 23.84 22.39 23.55 153
Marketplace
Trading Center