VSEC

Historical Stock Prices

$80.47
*  
1.05
1.29%
Get VSEC Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading VSEC now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 80.56 81.49 79.8225 80.47 14,189
04/16/2015 81.19 81.94 81.01 81.52 9,879
04/15/2015 80.86 82.76 80.86 82.37 8,750
04/14/2015 80.99 81.63 80.93 81.58 7,295
04/13/2015 80.61 81.93 80.61 80.98 6,012
04/10/2015 81.17 82.54 80.37 80.63 24,805
04/09/2015 81.5 81.77 80.29 81.2 16,004
04/08/2015 80.3 82.36 80.3 81.49 15,030
04/07/2015 83.77 83.77 80.9 81 8,857
04/06/2015 82.22 83.89 81.04 83.24 12,161
04/02/2015 83.23 83.7395 81.91 82.14 13,384
04/01/2015 81.2 83.22 79.02 83.22 25,192
03/31/2015 78.9 82.56 78.9 81.88 82,825
03/30/2015 79.72 82.1 78.47 78.99 30,665
03/27/2015 79.51 81.07 79.18 79.61 13,541
03/26/2015 80.44 81.425 78.44 79.78 24,304
03/25/2015 80.7 81.44 79.51 79.89 22,016
03/24/2015 80 81.4 80 80.52 9,033
03/23/2015 81.52 81.52 79.995 80.04 32,803
03/20/2015 83.23 83.45 80.4 80.82 50,146
03/19/2015 81.26 83.8873 81.26 83.03 16,047
03/18/2015 81.18 82.2 80.4001 81.96 18,432
03/17/2015 81.07 82.37 80.36 81.33 12,771
03/16/2015 79.83 82.94 79.76 81.65 19,826
03/13/2015 82.96 83.12 79.51 79.83 18,032
03/12/2015 81.2 83.45 80.54 83.41 7,265
03/11/2015 80.7 80.73 80.01 80.43 7,019
03/10/2015 80.01 81.78 79.48 79.97 18,425
03/09/2015 79.7 83.07 79.7 80.97 13,626
03/06/2015 79.41 80.81 79.41 79.57 11,268
03/05/2015 81.1 81.1 79.11 80.11 4,796
03/04/2015 81.17 81.61 79.85 80.48 11,600
03/03/2015 82.87 83 81 81.02 11,288
03/02/2015 79.59 84.06 79.59 83.2 29,375
02/27/2015 80.08 80.08 77.71 79.21 10,643
02/26/2015 80 81.25 78.35 80.69 9,709
02/25/2015 78.35 80.01 78.1201 80.01 10,545
02/24/2015 79.94 79.94 74.75 79.02 24,416
02/23/2015 79.71 80.94 77.97 79.71 11,043
02/20/2015 79.75 80.99 78.7501 79.57 9,771
02/19/2015 79.259 80.9799 78.7801 79.4 8,261
02/18/2015 79.58 80.37 78.8801 79.43 6,730
02/17/2015 80.53 81.475 78.94 79.24 18,273
02/13/2015 83.08 83.845 80.21 81.14 25,473
02/12/2015 79.33 83.39 78.655 83.08 62,397
02/11/2015 79.44 79.44 76.18 78.8 13,278
02/10/2015 78.57 79.21 77.37 78.42 18,026
02/09/2015 75.67 79.79 75.67 78.28 32,550
02/06/2015 74.61 76.43 73.99 75.81 84,496
02/05/2015 73.84 74.83 73.27 74.62 56,393
02/04/2015 73.21 74.29 73.1405 74.13 51,668
02/03/2015 73.31 75.57 72.81 74.06 70,421
02/02/2015 72.98 73.94 70.205 73.79 56,157
01/30/2015 71.25 73.45 71.2001 72.37 47,687
01/29/2015 70.84 72.38 68.3501 71.76 57,291
01/28/2015 70.6 73.2 69.5 70.17 40,240
01/27/2015 70.19 71.7 69.7101 71.17 32,870
01/26/2015 70.27 71.96 69.7 71.06 44,190
01/23/2015 70.42 71.65 68.97 70.27 30,446
01/22/2015 66.9 71 66.58 70.92 62,506
01/21/2015 68.47 69.79 66.8601 67.34 32,329
01/20/2015 70.6 70.87 68.4558 69.79 11,294
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?