$38.18 -0.55 (%) VSE Corp - NASDAQ

Dec. 2, 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
12/2/201638.6638.8438.1538.1825,542
12/1/201638.6239.4538.1238.7316,538
11/30/201639.2439.2438.3838.7111,396
11/29/201639.2539.5037.4438.9933,763
11/28/201639.4439.5038.5539.2414,790
11/25/201639.3539.3538.0139.243,553
11/23/201639.7439.7538.9839.1325,564
11/22/201638.7540.5238.1039.6720,537
11/21/201638.3139.5038.1239.0122,117
11/18/201637.9138.7336.8938.4919,096
11/17/201637.8038.0037.0037.6714,779
11/16/201637.2837.9037.0037.7119,603
11/15/201637.8038.5837.0037.3824,928
11/14/201639.0139.0636.7538.2047,037
11/11/201634.2238.8334.2238.8247,577
11/10/201631.0034.4030.9634.2944,691
11/9/201629.2830.9929.2830.7817,214
11/8/201629.6230.0729.0329.7457,129
11/7/201628.8629.8628.2029.7917,873
11/4/201628.9529.4526.1628.6717,525
11/3/201629.0129.5328.8328.8613,873
11/2/201629.4129.9128.9529.0614,503
11/1/201628.8629.5728.8129.359,806
10/31/201629.1229.1528.4928.8435,610
10/28/201629.1231.7028.6529.2715,210
10/27/201631.6031.6028.5928.7212,695
10/26/201630.8531.0030.5030.526,942
10/25/201631.1631.2730.8930.9913,997
10/24/201631.3831.3830.9831.142,302
10/21/201630.5231.3830.5231.0314,133
10/20/201631.0131.1830.9430.9412,408
10/19/201631.0131.3630.1331.0052,244
10/18/201632.2532.3930.6232.395,990
10/17/201631.8132.3031.3432.1412,860
10/14/201632.1532.1631.7131.759,926
10/13/201632.1632.5531.8731.894,163
10/12/201632.3832.4932.1732.172,350
10/11/201633.3033.4132.0032.1118,580
10/10/201633.0033.3533.0033.314,719
10/7/201633.4533.4932.2332.6810,742
10/6/201633.5033.5032.8033.106,770
10/5/201633.1133.9932.6133.4910,052
10/4/201633.6533.9733.3533.4011,310
10/3/201634.5234.5233.5133.546,566
9/30/201633.5134.2333.4933.9920,106
9/29/201634.0434.0433.2733.399,783
9/28/201633.9034.3633.7933.999,074
9/27/201633.8734.2333.7633.9511,755
9/26/201634.2434.2433.5333.718,573
9/23/201634.5934.7434.2834.417,925
9/22/201634.1634.8734.0234.669,057
9/21/201633.6334.2033.5734.207,676
9/20/201634.0634.0633.2933.514,537
9/19/201633.9333.9833.1233.756,360
9/16/201633.7333.9933.4533.9037,614
9/15/201633.3033.8933.1033.5310,464
9/14/201633.8534.0732.7633.2010,959
9/13/201633.6634.0033.1033.3313,657
9/12/201633.5834.7533.5834.0315,522
9/9/201634.2534.2533.5633.5614,105
9/8/201634.9535.1734.1934.979,434
9/7/201634.6535.1934.1934.8114,256
9/6/201634.9934.9934.3434.718,694
9/2/201634.1234.9834.1234.989,326
9/1/201632.8134.0632.8133.8513,563
8/31/201633.7733.7732.9132.917,316
8/30/201634.0334.3733.7533.795,138
8/29/201634.3234.3533.7633.988,229
8/26/201634.3034.5733.6534.0914,595
8/25/201633.5134.3633.5134.2319,666
8/24/201633.5033.6133.1733.418,090
8/23/201633.7833.8633.3333.4012,604
8/22/201633.5433.9133.0033.9013,790
8/19/201632.7933.8932.7933.6018,783
8/18/201632.9433.4531.9932.9626,965
8/17/201632.6532.9931.7632.9524,721
8/16/201632.3033.0432.2732.6919,216
8/15/201632.3532.6832.1532.5012,159
8/12/201632.5932.9031.4432.3910,122
8/11/201632.4532.7432.3532.618,067
8/10/201633.5233.5232.1032.6212,801
8/9/201633.0433.5932.8933.597,112
8/8/201634.0034.0032.2332.9115,558
8/5/201633.2835.9133.0033.9523,811
8/4/201632.9734.7529.9433.0440,117
8/3/201665.0966.4063.4164.404,751
8/2/201666.2866.2864.2664.314,631
8/1/201663.5067.1163.5066.1010,550
7/29/201666.3272.2562.2063.5629,145
7/28/201670.3170.5569.1570.552,575
7/27/201671.6871.9270.1770.995,279
7/26/201670.8272.1070.8272.105,151
7/25/201671.2072.3870.6071.066,289
7/22/201672.6972.6970.9371.992,994
7/21/201672.9973.0571.2672.239,914
7/20/201674.4774.4772.2373.265,407
7/19/201674.0376.4772.9573.627,306
7/18/201673.9474.9573.7174.343,314
7/15/201673.2074.3672.3674.368,363
7/14/201671.8472.4371.0372.435,243
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center