$47.40 -0.72 (%) VSE Corp - NASDAQ

Jul. 31, 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
7/31/201551.0551.0647.0447.4024,039
7/30/201549.0149.5147.7848.129,800
7/29/201549.0250.0047.5248.6212,774
7/28/201546.9849.7646.4548.9121,256
7/27/201550.1450.1446.2946.9220,240
7/24/201550.7651.0049.0049.5014,923
7/23/201551.5552.8350.8851.3230,300
7/22/201551.6151.6150.1450.909,163
7/21/201550.1051.3448.0250.6127,977
7/20/201552.7552.7550.0050.0924,021
7/17/201552.8653.0852.4152.4110,745
7/16/201552.6253.9552.6253.0415,258
7/15/201553.5053.5052.5052.9323,570
7/14/201554.5054.5053.0953.4113,380
7/13/201554.3254.8653.9354.8313,193
7/10/201553.3154.8353.3154.2714,414
7/9/201553.8054.1852.6053.1323,701
7/8/201554.0054.2553.0953.6220,751
7/7/201555.0055.1953.9054.0112,395
7/6/201553.1055.3552.7954.8620,856
7/2/201553.7854.2752.8153.229,013
7/1/201554.0254.7652.1553.9217,551
6/30/201553.2557.9552.5753.5188,514
6/29/201554.4054.7652.6052.9619,527
6/26/201553.8755.4753.3655.0047,581
6/25/201555.0755.7152.3153.8327,283
6/24/201557.0158.2255.0055.0221,124
6/23/201557.4557.6556.5657.156,638
6/22/201557.2758.1557.0357.399,509
6/19/201557.2658.3457.0557.4218,223
6/18/201554.0256.9754.0256.7715,208
6/17/201556.2158.0555.9756.2211,573
6/16/201555.1758.5855.1756.7416,865
6/15/201556.1556.5454.7254.7339,667
6/12/201557.4757.9555.0456.1922,846
6/11/201557.7458.3557.3557.6017,197
6/10/201557.5558.6157.5558.2418,261
6/9/201558.2559.9957.4057.4018,861
6/8/201559.5559.5558.2658.5011,675
6/5/201559.8159.8158.2559.7924,468
6/4/201560.9561.0959.1759.6917,251
6/3/201558.7762.3658.7760.6723,577
6/2/201560.5962.4459.7060.0514,645
6/1/201563.1263.6860.5560.5920,669
5/29/201561.9763.4460.5462.4340,856
5/28/201562.8062.8061.5161.5210,044
5/27/201562.4463.8062.2562.257,782
5/26/201562.4463.2961.9962.7514,521
5/22/201563.7064.7762.8263.3722,572
5/21/201563.0063.8162.2563.4126,584
5/20/201562.2063.5662.2063.038,603
5/19/201564.2765.2061.7362.1413,618
5/18/201562.0065.3962.0063.7010,440
5/15/201563.2565.8862.3162.4217,885
5/14/201562.8263.6962.8263.217,630
5/13/201562.7063.7661.7162.9820,771
5/12/201564.5464.7062.2662.4016,697
5/11/201565.2665.8164.4364.8810,807
5/8/201566.0067.4163.1865.2116,641
5/7/201565.2370.0065.2366.4620,086
5/6/201559.2566.4058.5565.5928,802
5/5/201561.5061.9755.2258.8172,803
5/4/201566.3066.3060.3560.5634,920
5/1/201572.2875.6965.9566.2619,472
4/30/201572.2073.1970.3671.1422,641
4/29/201575.3275.3271.3871.5013,276
4/28/201575.1076.6872.7375.708,661
4/27/201577.2177.9574.1974.6015,470
4/24/201578.4578.4576.4877.1812,091
4/23/201579.5079.5177.3578.498,550
4/22/201580.3280.8078.9979.0311,517
4/21/201581.2783.1379.6280.006,685
4/20/201580.5482.3180.4780.905,941
4/17/201580.5681.4979.8280.4714,189
4/16/201581.1981.9481.0181.529,879
4/15/201580.8682.7680.8682.378,750
4/14/201580.9981.6380.9381.587,295
4/13/201580.6181.9380.6180.986,012
4/10/201581.1782.5480.3780.6324,805
4/9/201581.5081.7780.2981.2016,004
4/8/201580.3082.3680.3081.4915,030
4/7/201583.7783.7780.9081.008,857
4/6/201582.2283.8981.0483.2412,161
4/2/201583.2383.7481.9182.1413,384
4/1/201581.2083.2279.0283.2225,192
3/31/201578.9082.5678.9081.8882,825
3/30/201579.7282.1078.4778.9930,665
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!