$63.56 -6.99 (%) VSE Corp - NASDAQ

Jul. 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
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
7/13/201670.8771.4969.8171.413,240
7/12/201668.9971.9068.9870.5113,125
7/11/201668.8568.9868.4168.986,599
7/8/201667.5369.6567.4267.998,289
7/7/201666.7067.7766.0067.077,642
7/6/201666.0166.6466.0166.642,938
7/5/201666.8066.8165.9066.416,689
7/1/201666.4968.2866.4968.145,437
6/30/201666.0767.9965.9966.8011,970
6/29/201666.9467.0165.2166.397,584
6/28/201666.1666.1764.9065.9810,954
6/27/201667.7467.7464.9365.1613,088
6/24/201669.0670.3267.1768.0538,225
6/23/201670.1571.9570.0471.607,042
6/22/201670.1170.7669.2469.246,158
6/21/201670.5570.8869.7870.424,697
6/20/201670.4771.2569.7870.8513,034
6/17/201671.4771.4769.3569.5922,218
6/16/201670.6471.5069.9671.2310,149
6/15/201670.0271.6270.0271.088,325
6/14/201669.5770.4869.2969.758,430
6/13/201669.8870.5068.6870.0012,564
6/10/201668.7869.9968.1169.577,302
6/9/201669.8969.8969.2869.704,660
6/8/201669.4070.0068.8969.738,114
6/7/201667.5069.5066.4968.6510,025
6/6/201666.8867.7066.0967.667,134
6/3/201666.3666.5465.4465.807,061
6/2/201665.9266.6565.6666.255,883
6/1/201666.4567.2965.7266.3510,543
5/31/201666.3467.2165.6067.217,963
5/27/201665.6766.5665.6766.483,742
5/26/201666.8966.8965.7665.793,416
5/25/201666.4467.2266.1167.226,106
5/24/201664.5966.7064.5966.6912,154
5/23/201665.1265.1263.7964.303,311
5/20/201664.0065.4664.0065.2610,342
5/19/201663.9964.3762.1563.866,008
5/18/201663.0164.3863.0164.386,134
5/17/201664.3764.5162.6363.0712,142
5/16/201665.2865.4364.0964.2712,462
5/13/201666.0466.8164.7265.106,588
5/12/201667.2267.3566.0166.196,429
5/11/201667.1868.0066.0866.3011,640
5/10/201666.3368.2466.2467.9911,687
5/9/201666.1766.2565.6665.6910,343
5/6/201666.4066.7765.6266.3810,639
5/5/201666.8866.8866.2366.259,355
5/4/201666.8267.5166.3766.737,326
5/3/201666.9767.5966.4667.2813,951
5/2/201668.9568.9562.5467.3323,535
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center