$3.18 -0.05 (%) Versar Inc -

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSR historical data

Date Open High Low Close Volume
10/1/20143.173.213.113.187,412
9/30/20143.223.243.193.238,997
9/29/20143.293.293.233.23880
9/26/20143.283.283.243.263,275
9/25/20143.233.343.233.3413,835
9/24/20143.293.293.223.2512,751
9/23/20143.183.263.133.237,189
9/22/20143.293.303.263.2911,606
9/19/20143.233.353.193.3515,179
9/18/20143.283.293.233.23771
9/17/20143.283.303.283.30472
9/16/20143.213.303.173.204,747
9/15/20143.163.203.123.176,162
9/12/20143.223.223.143.2249,245
9/11/20143.213.243.063.1923,472
9/10/20143.233.273.233.233,763
9/9/20143.233.313.233.2616,668
9/8/20143.273.293.213.2422,441
9/5/20143.393.393.273.299,222
9/4/20143.343.383.253.3116,675
9/3/20143.403.413.303.3413,910
9/2/20143.403.453.293.359,075
8/29/20143.383.403.273.338,401
8/28/20143.463.463.233.359,248
8/27/20143.403.403.333.377,951
8/26/20143.393.393.283.338,803
8/25/20143.233.433.233.3038,617
8/22/20143.233.303.233.246,185
8/21/20143.233.293.213.245,351
8/20/20143.343.343.263.297,506
8/19/20143.323.403.273.3010,692
8/18/20143.253.423.253.2813,919
8/15/20143.203.433.203.3110,329
8/14/20143.413.503.253.3433,619
8/13/20143.354.103.343.49633,482
8/12/20143.203.333.123.132,005
8/11/20143.303.303.203.213,202
8/8/20143.173.313.143.251,629
8/7/20143.153.293.153.29500
8/6/20143.163.273.083.1520,707
8/5/20143.213.273.083.1826,556
8/4/20143.203.203.133.1354,047
8/1/20143.183.303.183.282,210
7/31/20143.203.323.183.18105,103
7/30/20143.283.303.213.2110,117
7/29/20143.223.333.213.225,305
7/28/20143.213.303.213.303,037
7/25/20143.293.303.263.296,131
7/24/20143.293.303.193.2124,516
7/23/20143.283.313.223.3111,822
7/22/20143.343.343.183.2837,233
7/21/20143.213.283.213.2442,616
7/18/20143.243.333.233.265,002
7/17/20143.263.353.233.329,001
7/16/20143.353.353.223.2810,259
7/15/20143.273.363.213.2911,167
7/14/20143.363.493.203.28139,236
7/11/20143.493.583.243.3031,200
7/10/20143.273.353.203.2858,146
7/9/20143.403.403.283.2818,900
7/8/20143.303.403.273.3917,236
7/7/20143.313.313.273.277,627
7/3/20143.283.353.233.351,581
7/2/20143.253.343.253.3415,283
7/1/20143.623.943.313.3347,682
6/30/20143.373.533.253.2519,667
6/27/20143.263.443.263.445,473
6/26/20143.363.363.253.28304
6/25/20143.273.273.273.27501
6/24/20143.453.453.273.2721,564
6/23/20143.373.393.373.39944
6/20/20143.273.603.273.601,861
6/19/20143.273.353.273.35802
6/18/20143.293.353.293.352,194
6/17/20143.263.403.263.324,147
6/16/20143.303.363.303.363,784
6/13/20143.233.283.233.28326
6/12/20143.183.323.183.304,242
6/11/20143.263.263.263.26126
6/10/20143.393.393.253.268,506
6/9/20143.193.253.183.254,682
6/6/20143.223.223.193.222,015
6/5/20143.193.303.193.207,261
6/4/20143.143.283.143.1713,431
6/3/20143.373.373.133.206,915
6/2/20143.363.373.323.333,315
5/30/20143.393.403.373.403,732
5/29/20143.363.493.363.4340,176
5/28/20143.363.473.313.4026,436
5/27/20143.323.333.313.317,288
5/23/20143.343.443.313.326,638
5/22/20143.313.313.303.312,900
5/21/20143.403.423.373.422,021
5/20/20143.403.423.323.37888
5/19/20143.473.473.333.4014,327
5/16/20143.523.553.493.558,170
5/15/20143.553.693.553.552,511
5/14/20143.523.523.523.52900
5/13/20143.723.883.623.629,031
5/12/20143.563.743.563.7430,117
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center