VSEC

Historical Stock Prices

$60.56
*  
1.50
2.42%
Get VSEC Alerts
*Delayed - data as of Aug. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-AUG-2013 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 65.17 65.17 60 60.56 22,539
08/21/2014 62.26 62.26 61.28 62.06 9,338
08/20/2014 63.7005 63.7005 61.67 61.88 5,315
08/19/2014 61.18 63.99 61.18 63.4 13,332
08/18/2014 60.54 61.58 58.62 61.2 8,905
08/15/2014 60.87 60.87 58.88 59.89 10,800
08/14/2014 59.65 60.99 59.65 60.35 5,265
08/13/2014 60.57 60.84 59.72 60.77 14,764
08/12/2014 60.42 60.61 58.612 59.6 8,820
08/11/2014 60.07 61.2 59.2346 60.86 21,548
08/08/2014 58.41 60.15 58.1 59.4 6,123
08/07/2014 59.8 60.14 58.04 58.05 10,847
08/06/2014 57.64 59.79 57.64 59.67 18,189
08/05/2014 56.84 58.5 56.84 57.84 8,981
08/04/2014 56.7 58.38 56.7 57.8 28,410
08/01/2014 59.66 60.38 56.71 56.71 20,090
07/31/2014 61.68 61.68 59.5 59.57 19,722
07/30/2014 61.51 62.97 61.14 62.61 12,862
07/29/2014 60.6 61.63 60.35 61.2 14,077
07/28/2014 63.8 63.8 60.34 61 40,732
07/25/2014 65.54 66.11 64.12 64.36 24,392
07/24/2014 67.11 67.78 66.16 66.25 17,276
07/23/2014 67.43 68.36 67.13 67.38 7,557
07/22/2014 68.11 68.11 66.13 67.58 10,337
07/21/2014 69.42 69.42 66 67.34 23,598
07/18/2014 68.8 70.53 68.8 70.3 10,462
07/17/2014 69.23 69.98 68.66 68.98 12,715
07/16/2014 70.09 70.09 69.145 69.34 9,294
07/15/2014 70.36 70.48 69.296 69.95 8,503
07/14/2014 69.76 70.97 69.23 70.12 17,868
07/11/2014 70.69 70.69 68.22 69.39 12,148
07/10/2014 71.19 72.31 70.52 71.11 11,115
07/09/2014 74.63 74.71 72.69 72.7 38,150
07/08/2014 74.08 74.76 72.01 74.45 17,921
07/07/2014 73.78 74.8605 72 74.4 29,666
07/03/2014 71.87 73.89 70.67 73.57 13,634
07/02/2014 72 72.38 70.89 71.1 20,561
07/01/2014 70.3 73.85 70.3 72.58 41,068
06/30/2014 65.21 70.35 63.93 70.32 109,165
06/27/2014 64.23 65.04 64.23 64.96 32,884
06/26/2014 63.44 64.66 63.44 64.58 14,626
06/25/2014 65.03 65.03 63.85 64.43 26,321
06/24/2014 63.14 65.29 62.46 64.98 36,864
06/23/2014 65.24 65.7 62.55 63.79 12,540
06/20/2014 65.06 65.06 63.73 64.78 19,723
06/19/2014 66.2 66.2 63.94 64.49 12,256
06/18/2014 65.02 65.575 64.12 65.08 9,666
06/17/2014 65.1 66.7 62.5 64.79 11,648
06/16/2014 64.86 67.61 62.36 66.45 29,336
06/13/2014 65.34 66.49 65.045 65.49 13,487
06/12/2014 67.29 67.37 64.89 64.9 4,608
06/11/2014 66.83 68.5 64.67 67.26 29,425
06/10/2014 68.37 68.9799 66.08 67.34 6,337
06/09/2014 67.14 69 67.0005 68.28 28,042
06/06/2014 63.9 67.94 63.09 67.14 30,601
06/05/2014 61.5 63.3 60.75 63.3 23,922
06/04/2014 61.82 62.49 61.31 61.8 26,486
06/03/2014 62.62 62.87 61.89 62.42 12,466
06/02/2014 61.77 64.97 61 62.66 25,691
05/30/2014 61.99 63.17 61.21 61.91 19,755
05/29/2014 63.71 63.71 61.38 62.38 17,717
05/28/2014 63.11 63.89 62.41 62.41 10,572
05/27/2014 63.93 66.65 63.88 64.27 30,410
05/23/2014 62.33 63.97 61.66 63.77 18,812
05/22/2014 60.52 63.3 60.495 62.15 27,742
05/21/2014 61.27 61.77 59.685 61.72 30,597
05/20/2014 62.182 62.835 60.44 60.77 28,982
05/19/2014 61.3 62.4 59.6 62.4 73,566
05/16/2014 62.73 62.73 59.8 61.47 19,816
05/15/2014 63.75 63.75 62.05 62.4 29,999
05/14/2014 66.71 67.18 62.72 64.26 35,147
05/13/2014 67.77 68 66.55 66.58 20,767
05/12/2014 64.67 68.52 64.11 67.79 26,669
05/09/2014 62.97 65.39 62.781 64.8 14,871
05/08/2014 65.09 65.62 63.165 63.42 13,913
05/07/2014 64.51 67.705 63.52 65.22 15,355
05/06/2014 62.78 66.2635 62 64.81 22,601
05/05/2014 65.44 66.64 61.5 62.82 51,780
05/02/2014 63.04 66.36 61.41 66.1 36,967
05/01/2014 61.7 63.308 58.9 62.78 52,536
04/30/2014 60.21 62.47 60.06 62.47 12,414
04/29/2014 60.8 62 59.73 60.18 15,353
04/28/2014 60.93 61.09 57.4656 60.78 26,520
04/25/2014 60.82 62.1 58.321 60.93 21,053
04/24/2014 59.99 61.8 58.43 61.31 19,367
04/23/2014 59.98 60.1 58.53 59.44 10,439
04/22/2014 57.865 60.25 57.865 60.02 20,455
04/21/2014 57.1 60.39 57.1 58.28 29,127
04/17/2014 55.69 57.68 54.85 57 18,327
04/16/2014 54.47 56.35 54.01 55.68 51,937
04/15/2014 54.3 54.54 53.45 54.23 27,461
04/14/2014 55.04 55.04 54.01 54.32 27,893
04/11/2014 54.88 55.64 54.3 54.5 14,533
04/10/2014 56.5 56.79 54.62 55.4 38,702
04/09/2014 55.62 56.85 55.62 56.59 11,976
04/08/2014 55.06 55.8 55 55.54 8,988
04/07/2014 56.13 56.71 54.545 54.81 19,060
04/04/2014 58 58.82 56.2 56.54 13,584
04/03/2014 57 57.96 56.56 57.96 18,583
04/02/2014 54.5101 56.65 54.5101 56.4 14,247
04/01/2014 53 54.54 52.85 54.5 8,971
03/31/2014 52.11 52.74 49.75 52.7 8,251
03/28/2014 52.85 52.85 51.32 52 6,167
03/27/2014 52.33 53 51.96 52.7 18,553
03/26/2014 52 53 51.41 52.02 10,960
03/25/2014 51.18 52.19 50.9 51.99 8,916
03/24/2014 49.68 51.4 48.6531 51.15 10,172
03/21/2014 50.65 50.65 47.8 49.68 53,193
03/20/2014 50.28 50.5 49.5 50.45 5,919
03/19/2014 51.81 51.81 50.41 50.89 7,883
03/18/2014 49.7 51.81 48.09 51.81 9,384
03/17/2014 49.07 50.53 46.71 49.84 14,067
03/14/2014 48.62 49.8 48.62 48.95 3,314
03/13/2014 51 51 48.66 49.3 12,087
03/12/2014 48.17 51 47.63 51 10,675
03/11/2014 47.77 48.87 47.77 48.18 8,138
03/10/2014 47.36 47.47 46.61 47.47 5,611
03/07/2014 49.12 49.4899 47.46 47.67 5,736
03/06/2014 50.55 50.9899 48.41 49.08 7,671
03/05/2014 50.9 50.99 49.6 50.52 9,176
03/04/2014 47.87 51.845 47.87 50.9 23,671
03/03/2014 47.97 48.3 44.11 47.07 9,315
02/28/2014 49.1 50.6 47.6601 48.3 7,866
02/27/2014 46.72 49.2 46.5 48.99 9,445
02/26/2014 47.25 49.65 47.25 48.17 10,874
02/25/2014 48.66 48.66 46.52 46.82 4,956
02/24/2014 46.76 49.26 46.76 48.18 13,347
02/21/2014 46.12 46.99 45.71 46.26 11,430
02/20/2014 44.54 46.19 44.43 46.1 21,254
02/19/2014 45.976 45.976 44.59 44.7 10,330
02/18/2014 43.99 44.71 41.41 44.38 16,507
02/14/2014 43.84 45.49 43.67 44.18 14,507
02/13/2014 43.56 43.99 42.81 43.76 13,816
02/12/2014 42.4 43.59 42.128 42.83 21,731
02/11/2014 41.68 42.39 41.28 42.1 10,439
02/10/2014 41.17 41.76 41.17 41.48 13,502
02/07/2014 41.13 41.5125 40.9 41.17 11,790
02/06/2014 41.58 42.2045 40.74 40.9 12,319
02/05/2014 42.01 42.72 41.25 41.28 11,648
02/04/2014 41.4 42.72 41.25 42 13,487
02/03/2014 44.26 44.26 39.98 41.85 18,776
01/31/2014 43.92 45.03 43.01 44.11 28,326
01/30/2014 44.08 47.27 43.91 44.82 10,869
01/29/2014 46.11 46.11 43.11 43.59 9,719
01/28/2014 45.26 46.56 45 45.11 21,666
01/27/2014 47.34 47.34 45.11 45.52 8,878
01/24/2014 48.2 49 47.05 47.08 7,740
01/23/2014 48.09 49.07 47.535 48.8 23,726
01/22/2014 47 49.28 47 48.18 33,242
01/21/2014 48.83 48.83 47.451 48.45 7,748
01/17/2014 49.08 50.13 48.41 48.85 18,005
01/16/2014 49.99 50.46 48.818 49 4,962
01/15/2014 50.25 51.2 50.19 50.23 6,446
01/14/2014 48.614 50.57 48.61 50.11 5,366
01/13/2014 47.85 48.91 47.79 48.21 12,416
01/10/2014 48.27 48.53 45.8301 47.79 6,009
01/09/2014 47.66 48.8 46.78 47.99 31,777
01/08/2014 48.02 48.5 47.75 47.92 16,697
01/07/2014 46.66 48.48 46.66 47.95 14,869
01/06/2014 48.33 49.723 46.31 46.41 35,221
01/03/2014 47.04 49.06 46.34 48.57 31,729
01/02/2014 47.91 48.18 46.52 46.75 8,934
12/31/2013 48.35 48.36 48 48.01 7,490
12/30/2013 48 48.62 48 48.3 18,240
12/27/2013 48.79 48.79 48.028 48.1 3,847
12/26/2013 49.15 49.39 48.5353 48.58 6,335
12/24/2013 48.86 49.29 48.32 49 3,798
12/23/2013 46.96 50 46.96 49.29 17,894
12/20/2013 45.39 48.2 45.39 46.57 45,709
12/19/2013 45.45 45.65 44.62 45.17 4,004
12/18/2013 45.65 46.59 44.51 45.97 22,521
12/17/2013 46.62 47.49 45.03 46.46 21,968
12/16/2013 47.26 48.17 46.28 46.5 8,043
12/13/2013 47.12 47.8 47.12 47.25 6,175
12/12/2013 46.34 47.93 46.34 47.62 11,863
12/11/2013 48.32 49.36 46.11 46.46 6,012
12/10/2013 49.83 50.01 48.1 48.1 7,523
12/09/2013 49.99 51.32 49.6725 49.73 12,366
12/06/2013 47.93 50.2 47.6 49.81 27,557
12/05/2013 48.35 48.35 47.05 47.63 3,290
12/04/2013 47.46 48.72 47.28 48.59 8,402
12/03/2013 48.64 49 47.31 47.76 7,692
12/02/2013 51.14 51.16 48.22 48.94 6,116
11/29/2013 51.8 51.8 50.41 51.22 4,845
11/27/2013 51.11 52.67 51.11 52.2 5,216
11/26/2013 50.35 52.1 50.03 51.24 11,382
11/25/2013 49.88 50.35 49.7 50.32 8,668
11/22/2013 49.5 49.88 48.2 49.67 9,654
11/21/2013 48.95 49.85 48.95 49.49 12,578
11/20/2013 46.006 48.95 46.006 48.6 4,789
11/19/2013 46.07 47.9 45.972 47.69 22,722
11/18/2013 46.38 47.25 45.8 46.85 15,241
11/15/2013 46.29 47 45.35 46.23 12,540
11/14/2013 46.27 47 46.27 46.36 6,093
11/13/2013 45.83 46.5 45.5 46.47 6,373
11/12/2013 45.48 46.52 45.48 46.19 5,517
11/11/2013 46.11 46.399 45.5 45.84 3,535
11/08/2013 45.99 46.81 44.91 46.47 8,864
11/07/2013 46.36 46.62 45.6601 46.39 9,713
11/06/2013 45.59 46.92 45.59 46.66 8,720
11/05/2013 41.94 47.16 41.94 45.24 20,919
11/04/2013 41.84 42.5 41.54 42.23 12,197
11/01/2013 43.44 43.5 41.73 42.08 16,122
10/31/2013 46.67 47.83 41.705 43.8 25,169
10/30/2013 47.97 48.46 47 47.07 6,994
10/29/2013 48.85 48.94 47 48.26 17,349
10/28/2013 48.25 48.74 47.9 48.58 13,462
10/25/2013 48.43 48.81 47.64 48.09 16,587
10/24/2013 48.95 48.95 48.11 48.3 16,293
10/23/2013 47.47 48.93 47.47 48.84 19,344
10/22/2013 47.64 48.1 47.01 47.49 4,607
10/21/2013 47.29 48.25 47.29 47.8 7,095
10/18/2013 46.85 47.85 46.85 47.56 8,299
10/17/2013 45.9 46.38 45.21 46.38 27,039
10/16/2013 45.67 45.98 44.69 45.85 12,515
10/15/2013 45.34 45.85 44.77 45.15 8,868
10/14/2013 45 46 44.9 45.72 4,654
10/11/2013 44.26 45.72 43.5 45.57 4,064
10/10/2013 43.75 44.74 43.02 44.4 9,526
10/09/2013 44.3 45.16 43.291 43.73 4,673
10/08/2013 43.82 44.37 43.111 43.91 8,838
10/07/2013 45.05 45.93 44.4 44.42 8,270
10/04/2013 45.96 46.26 45.0201 45.7 12,857
10/03/2013 46.42 46.54 45.89 46.06 13,846
10/02/2013 47.19 47.285 46.61 46.61 6,900
10/01/2013 47.08 47.93 46.95 47.33 4,529
09/30/2013 46.75 47.87 46.49 46.95 10,344
09/27/2013 47.3 47.72 46.686 47.1 2,575
09/26/2013 47.81 47.84 46.56 47.72 3,785
09/25/2013 48.19 48.2499 47.6 47.86 3,625
09/24/2013 47.15 48.1325 46.51 47.83 10,796
09/23/2013 45.89 47.808 45.89 47.43 11,868
09/20/2013 46.08 46.5 46 46.11 15,703
09/19/2013 46.02 46.4 45.4401 46.09 5,807
09/18/2013 45.04 45.8 44.27 45.8 6,432
09/17/2013 45.12 45.926 44.74 45.17 4,861
09/16/2013 45.23 46.33 44.06 44.97 9,160
09/13/2013 44.86 45.41 44.45 45.23 6,430
09/12/2013 44.06 44.94 43.94 44.65 4,974
09/11/2013 44.99 45.12 43.8 44.06 23,013
09/10/2013 44.37 45.35 44.22 45.02 20,366
09/09/2013 43.73 45.75 43.49 45.29 12,108
09/06/2013 44.32 44.38 43.26 43.48 13,182
09/05/2013 44.48 44.79 43.61 44.16 4,949
09/04/2013 44.16 44.96 43.31 44.45 13,785
09/03/2013 45.09 46.09 43.56 44.28 12,363
08/30/2013 47.81 48.19 44.6 45.04 17,555
08/29/2013 46.565 47.7 45.45 47.7 10,743
08/28/2013 44.4 46.74 44.4 46.33 5,017
08/27/2013 44.62 45.6399 43.72 43.96 16,703
08/26/2013 46.49 46.51 44.61 44.89 13,462
08/23/2013 46.12 47.11 45.99 46.59 5,261
08/22/2013 46.5 46.5 43.4 46.22 4,021
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?