$62.04 -4.11 (%) VSE Corp - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSEC historical data

Date Open High Low Close Volume
4/29/201666.7066.7361.7262.0424,163
4/28/201667.7768.9766.1566.155,108
4/27/201668.4469.4067.9668.346,648
4/26/201667.5269.5467.5268.8230,774
4/25/201667.3667.8766.6767.726,170
4/22/201667.5468.2067.5467.767,639
4/21/201666.6067.9966.1567.6528,831
4/20/201667.2867.5065.1466.7767,716
4/19/201667.1467.2266.4867.103,999
4/18/201665.7467.0565.7466.835,267
4/15/201666.0466.7966.0466.206,029
4/14/201666.3066.8066.2566.377,564
4/13/201666.0166.7865.5566.5214,635
4/12/201666.2566.4065.4866.287,109
4/11/201666.9967.2765.8966.297,742
4/8/201668.4068.4066.6566.658,228
4/7/201668.1269.2267.0067.018,421
4/6/201668.1269.0566.5668.6617,300
4/5/201668.9069.4467.9168.5916,597
4/4/201667.8870.0066.8568.5186,555
4/1/201667.3769.8466.0467.7879,457
3/31/201669.4869.8067.8567.898,825
3/30/201668.0269.3867.9169.1612,589
3/29/201665.9268.1864.3667.9219,863
3/28/201666.3466.9764.7066.1342,959
3/24/201667.4567.8365.9066.0327,038
3/23/201669.4469.5667.7667.7742,875
3/22/201668.9471.2068.5769.0657,852
3/21/201669.0470.2068.5469.2767,485
3/18/201666.0269.9365.2568.7684,182
3/17/201664.8866.3264.2065.6962,014
3/16/201663.6165.5563.0564.7342,542
3/15/201663.5865.2463.0863.5919,054
3/14/201664.1264.7063.1263.8027,365
3/11/201663.8864.7463.4264.749,726
3/10/201663.7163.9761.7162.7311,970
3/9/201663.8163.8162.7963.7418,487
3/8/201667.2067.2063.4663.819,413
3/7/201664.4068.1264.1167.6015,484
3/4/201664.0564.8563.0764.316,294
3/3/201663.2464.8363.1064.5223,962
3/2/201664.0964.0963.2063.638,919
3/1/201663.3963.9762.9763.764,732
2/29/201664.7564.7562.5762.7125,137
2/26/201664.5366.7761.0264.7527,271
2/25/201658.7559.9858.3059.2923,547
2/24/201658.2359.7557.6059.067,502
2/23/201658.2560.3058.0258.6649,161
2/22/201656.8159.9656.8158.4020,288
2/19/201656.4158.1855.4356.419,540
2/18/201657.6957.6956.1156.747,934
2/17/201656.8660.8356.8658.167,211
2/16/201656.2259.9155.8056.408,951
2/12/201654.8856.0852.7555.255,547
2/11/201655.0155.1754.0654.539,486
2/10/201656.0357.2255.2655.5915,374
2/9/201655.1256.9354.7155.907,257
2/8/201654.2755.0954.0354.609,926
2/5/201656.1956.7154.8155.0115,399
2/4/201656.3956.8555.8755.999,648
2/3/201657.0057.5156.1556.589,800
2/2/201659.0559.0556.4756.6311,962
2/1/201661.0861.0857.7859.255,839
1/29/201659.5460.2458.7960.0010,121
1/28/201657.7160.0057.5559.2220,087
1/27/201658.9660.0057.7558.3919,898
1/26/201659.6061.0057.8059.3036,496
1/25/201659.2861.7058.5958.7638,713
1/22/201658.6559.9457.6259.9415,404
1/21/201655.8559.1654.9457.9041,467
1/20/201657.0757.8554.9856.2938,883
1/19/201655.4658.1255.1557.2047,097
1/15/201655.6855.6853.0054.6319,098
1/14/201655.5157.2155.4057.0012,480
1/13/201656.0057.4755.2255.4622,970
1/12/201656.3456.5155.4055.7515,800
1/11/201657.1557.2155.0755.6531,688
1/8/201657.5560.0155.7557.3540,110
1/7/201658.5459.8457.0557.1217,563
1/6/201660.0560.2858.3959.2113,949
1/5/201661.7763.3659.3560.7017,804
1/4/201661.4362.0358.7661.7752,366
12/31/201562.2863.4060.3562.1839,281
12/30/201561.6463.1961.5062.0922,980
12/29/201561.1861.8360.1161.7915,423
12/28/201559.6661.9358.7060.4122,766
12/24/201559.0961.6858.7060.1020,403
12/23/201558.8160.4258.5059.986,354
12/22/201558.4059.2958.0059.067,845
12/21/201559.5660.6058.6158.976,567
12/18/201559.4062.5959.3759.7127,466
12/17/201560.2662.6058.8459.7829,692
12/16/201559.2060.8859.2060.376,619
12/15/201558.8259.1858.3858.977,188
12/14/201558.5058.5257.1458.3919,454
12/11/201559.6659.6758.8659.389,674
12/10/201560.4861.5860.0160.586,242
12/9/201562.0062.0059.7560.958,622
12/8/201563.3963.3961.0862.026,996
12/7/201564.5165.4563.5864.1433,634
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center