VSEC

VSE Corporation Historical Stock Prices

$56.43
*  
1.69
3.09%
Get VSEC Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading VSEC now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    VSEC Pre-Market
 
 
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-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  54.74  57.82  53.50  56.43 51,311
12/17/2014 54.74 57.82 53.5 56.43 51,411
12/16/2014 51.49 55.12 51.32 54.74 22,555
12/15/2014 50.98 52.18 48.89 51.74 47,737
12/12/2014 51.79 52.4 50.15 50.4 6,976
12/11/2014 52.79 53.44 52.49 52.66 5,038
12/10/2014 55.56 55.56 52.565 52.6 11,127
12/09/2014 55.26 56.37 55.26 55.89 20,394
12/08/2014 55.5 56.34 54.53 55.61 28,676
12/05/2014 55.93 56.95 55.35 56 14,696
12/04/2014 56.8 57.07 54.98 56.01 10,154
12/03/2014 55 57.3 55 56.52 38,994
12/02/2014 53.48 56.36 53.24 55.39 31,955
12/01/2014 53.82 54.4 52.562 53.08 12,706
11/28/2014 54.17 55.95 53.06 53.82 16,382
11/26/2014 53.78 54.67 52.89 54.66 29,643
11/25/2014 54.694 56.035 52.71 53.4 26,838
11/24/2014 55.71 56.64 54.4 55.13 26,064
11/21/2014 56.95 56.95 55.6 55.6 3,648
11/20/2014 56.3 56.3 55.21 55.86 4,613
11/19/2014 57.06 58.05 56.37 56.37 6,162
11/18/2014 56.99 57.045 56.64 56.8 7,274
11/17/2014 57.77 57.79 55.77 56.5 13,570
11/14/2014 61.02 61.02 58.65 58.65 7,165
11/13/2014 62.14 62.48 60.5 60.54 7,674
11/12/2014 61.95 62.3591 61.49 62.18 5,422
11/11/2014 62.53 62.945 61.94 62.29 41,742
11/10/2014 62.83 63.41 62.13 62.89 8,761
11/07/2014 62.09 62.6 61.65 62.19 27,139
11/06/2014 62.59 62.68 61.28 62.3 8,751
11/05/2014 61.88 63.06 61.62 63.06 15,567
11/04/2014 60.46 62.07 60.32 61.59 14,578
11/03/2014 60 61.09 58.944 60.65 17,793
10/31/2014 60.83 61.09 56.1 60.28 29,588
10/30/2014 58.55 60.65 58.08 59.34 7,774
10/29/2014 57.72 58.5 57.4 57.86 8,587
10/28/2014 54.36 59.64 54.36 58 14,440
10/27/2014 52.45 54.539 52.35 53.83 16,331
10/24/2014 51.6 52.92 51.49 52.5 9,556
10/23/2014 51.44 51.5 50.5 51.39 9,473
10/22/2014 50.69 51.31 50.61 50.76 8,988
10/21/2014 51 51.5 50.44 50.87 7,160
10/20/2014 50.63 51.4 50.31 50.48 15,777
10/17/2014 52.21 52.38 50.5 50.68 18,455
10/16/2014 51.05 51.59 50.51 51.35 13,390
10/15/2014 50.85 52.94 50.32 52.26 13,358
10/14/2014 52.6 52.89 51.01 51.17 15,425
10/13/2014 49.26 52.2 49.25 52.14 10,104
10/10/2014 49.82 50.42 49.53 49.71 4,752
10/09/2014 51.07 51.07 49.51 50.2 7,126
10/08/2014 49 51.3895 49 51.05 11,917
10/07/2014 49 51.26 49 49.24 47,217
10/06/2014 51.23 51.45 48.85 49.21 35,129
10/03/2014 52.05 52.4 49.22 50.8 11,077
10/02/2014 51.01 51.8499 49.68 51.25 25,064
10/01/2014 49.26 51.8 49 51.25 29,557
09/30/2014 51.06 51.06 49 49.02 43,643
09/29/2014 49 51.34 48.55 51.04 29,363
09/26/2014 49.33 49.87 48.72 49.57 20,986
09/25/2014 52.17 52.17 49.31 49.43 14,971
09/24/2014 52.468 53.09 52.04 52.56 6,050
09/23/2014 53.52 54.41 47.513 52.44 15,874
09/22/2014 55.08 55.1599 53.51 53.52 11,351
09/19/2014 55.25 56.24 54.97 55.4 25,068
09/18/2014 54.72 55.61 53.04 55.12 4,441
09/17/2014 55.92 55.92 54.82 55.01 5,664
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?