$55.00 +0.40 (%) VSE Corp - NASDAQ

Feb. 9, 2016 | 01:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSEC historical data

Date Open High Low Close Volume
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
12/4/201565.0065.4463.4864.0514,229
12/3/201564.7764.7763.2263.504,546
12/2/201565.4165.9764.0164.066,656
12/1/201561.6965.3461.6965.107,380
11/30/201559.8462.0059.5461.7914,878
11/27/201559.8260.0159.1459.514,208
11/25/201557.5160.5056.6160.008,101
11/24/201555.3958.1255.0057.683,633
11/23/201554.9656.2053.2955.9710,426
11/20/201556.1756.5054.5055.358,689
11/19/201555.5056.1255.4755.844,131
11/18/201554.7657.0254.7655.7612,642
11/17/201555.5255.5254.1054.225,375
11/16/201554.2355.1653.7654.3713,286
11/13/201556.2556.2552.3554.1022,326
11/12/201558.9358.9356.3956.3912,021
11/11/201560.5060.5058.9859.079,405
11/10/201560.2161.4959.5160.4815,847
11/9/201562.2162.2659.8160.0014,869
11/6/201561.6062.8060.2262.639,793
11/5/201563.0063.5060.7961.5315,524
11/4/201564.3166.4060.2461.8321,976
11/3/201566.5367.4664.1364.6129,629
11/2/201557.0867.8657.0866.9251,350
10/30/201558.4558.4553.7757.4661,091
10/29/201545.1060.4945.1058.5039,010
10/28/201543.3544.5143.2844.509,151
10/27/201544.2744.5243.3243.3910,564
10/26/201544.0944.5043.7844.268,706
10/23/201544.0544.1043.4944.075,866
10/22/201543.8844.1243.2143.816,094
10/21/201543.3544.4643.0043.0010,936
10/20/201542.9943.3042.7543.257,490
10/19/201542.9943.3342.9643.0111,410
10/16/201543.7243.7242.9843.0010,832
10/15/201542.9943.8142.9843.819,751
10/14/201543.0643.4942.9642.9610,711
10/13/201543.3343.6742.9842.9916,140
10/12/201544.0644.4543.6543.799,283
10/9/201544.4445.0043.7043.9412,190
10/8/201544.3944.3943.2644.379,332
10/7/201543.2344.3743.0044.3719,548
10/6/201543.1243.7341.8642.7630,132
10/5/201539.8743.8639.1743.4048,399
10/2/201539.1540.0738.6339.5935,833
10/1/201540.0040.3038.0839.3678,932
9/30/201540.3841.0037.9840.0757,862
9/29/201540.6440.6437.7540.0042,065
9/28/201540.9342.0040.1640.2455,106
9/25/201539.5042.0839.5040.8054,513
9/24/201539.0539.9536.9339.0646,438
9/23/201539.0040.3038.9038.9635,975
9/22/201538.2939.8337.1139.0139,701
9/21/201536.8641.1036.8638.3652,107
9/18/201535.1137.5033.5237.08105,688
9/17/201538.2538.2535.5035.6978,637
9/16/201539.9240.0637.2938.1845,511
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center