VSEC

VSE Corporation Historical Stock Prices

$47.4
*  
0.72
1.5%
Get VSEC Alerts
*Delayed - data as of Jul. 31, 2015  -  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: 1 Year, From 31-JUL-2014 TO 31-JUL-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.
16:00  51.05  51.06  47.04  47.40 24,039
07/31/2015 51.05 51.06 47.04 47.4 20,408
07/30/2015 49.01 49.505 47.78 48.12 9,800
07/29/2015 49.02 50 47.52 48.62 12,774
07/28/2015 46.98 49.76 46.45 48.91 21,256
07/27/2015 50.14 50.14 46.29 46.92 20,240
07/24/2015 50.76 51 49 49.5 14,923
07/23/2015 51.55 52.83 50.88 51.32 30,300
07/22/2015 51.61 51.61 50.14 50.9 9,163
07/21/2015 50.1 51.34 48.02 50.61 27,977
07/20/2015 52.75 52.75 50 50.09 24,021
07/17/2015 52.86 53.08 52.41 52.41 10,745
07/16/2015 52.62 53.95 52.62 53.04 15,258
07/15/2015 53.5 53.5 52.5 52.93 23,570
07/14/2015 54.5 54.5 53.09 53.41 13,380
07/13/2015 54.32 54.86 53.93 54.83 13,193
07/10/2015 53.31 54.83 53.31 54.27 14,414
07/09/2015 53.8 54.18 52.6 53.13 23,701
07/08/2015 54 54.25 53.09 53.62 20,751
07/07/2015 55 55.19 53.9 54.01 12,395
07/06/2015 53.1 55.35 52.79 54.86 20,856
07/02/2015 53.78 54.266 52.81 53.22 9,013
07/01/2015 54.02 54.76 52.15 53.92 17,551
06/30/2015 53.25 57.95 52.57 53.51 88,514
06/29/2015 54.4 54.76 52.6 52.96 19,483
06/26/2015 53.87 55.47 53.36 55 47,581
06/25/2015 55.07 55.71 52.31 53.83 27,283
06/24/2015 57.01 58.22 55 55.02 21,124
06/23/2015 57.454 57.65 56.56 57.15 6,638
06/22/2015 57.27 58.145 57.03 57.39 9,509
06/19/2015 57.26 58.34 57.05 57.42 18,223
06/18/2015 54.02 56.97 54.02 56.77 15,208
06/17/2015 56.21 58.05 55.97 56.22 11,573
06/16/2015 55.17 58.58 55.17 56.74 16,865
06/15/2015 56.15 56.5402 54.72 54.73 39,667
06/12/2015 57.47 57.95 55.04 56.19 22,846
06/11/2015 57.74 58.35 57.35 57.6 17,197
06/10/2015 57.55 58.61 57.55 58.24 18,261
06/09/2015 58.25 59.99 57.4 57.4 18,861
06/08/2015 59.55 59.55 58.26 58.5 11,675
06/05/2015 59.81 59.81 58.25 59.79 24,468
06/04/2015 60.95 61.085 59.17 59.69 17,251
06/03/2015 58.772 62.36 58.772 60.67 23,577
06/02/2015 60.59 62.4416 59.7 60.05 14,645
06/01/2015 63.12 63.675 60.55 60.59 20,669
05/29/2015 61.97 63.44 60.54 62.43 40,856
05/28/2015 62.8 62.8 61.51 61.52 10,044
05/27/2015 62.44 63.795 62.25 62.25 7,782
05/26/2015 62.44 63.286 61.99 62.75 14,521
05/22/2015 63.7 64.77 62.82 63.37 22,572
05/21/2015 63 63.81 62.25 63.41 26,584
05/20/2015 62.2 63.558 62.2 63.03 8,603
05/19/2015 64.27 65.2 61.725 62.14 13,618
05/18/2015 62 65.39 62 63.7 10,440
05/15/2015 63.25 65.88 62.3088 62.42 17,885
05/14/2015 62.82 63.69 62.82 63.21 7,630
05/13/2015 62.7 63.76 61.71 62.98 20,771
05/12/2015 64.54 64.701 62.26 62.4 16,697
05/11/2015 65.26 65.81 64.43 64.88 10,807
05/08/2015 66 67.414 63.18 65.21 16,641
05/07/2015 65.23 70 65.23 66.46 20,086
05/06/2015 59.25 66.4 58.55 65.59 28,802
05/05/2015 61.5 61.97 55.22 58.81 72,803
05/04/2015 66.3 66.3 60.35 60.56 34,920
05/01/2015 72.28 75.685 65.95 66.26 19,472
04/30/2015 72.2 73.19 70.36 71.14 22,641
04/29/2015 75.32 75.32 71.38 71.5 13,276
04/28/2015 75.1 76.68 72.73 75.7 8,661
04/27/2015 77.21 77.95 74.19 74.6 15,470
04/24/2015 78.45 78.45 76.4801 77.18 12,091
04/23/2015 79.5 79.51 77.35 78.49 8,550
04/22/2015 80.32 80.8 78.99 79.03 11,517
04/21/2015 81.272 83.13 79.62 80 6,685
04/20/2015 80.54 82.31 80.47 80.9 5,941
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
01/16/2015 68.13 71.82 66.8 71.35 12,495
01/15/2015 70.5 71.22 67.09 68.48 20,355
01/14/2015 69.92 71.3675 69.4 70.39 19,063
01/13/2015 69.91 72.27 69.18 70.2 28,675
01/12/2015 68.37 70.03 66.14 69.13 64,082
01/09/2015 66.3 68.48 65.49 67.38 21,397
01/08/2015 64.58 67.88 64.45 66.4 59,287
01/07/2015 67.11 67.82 63 64.68 49,113
01/06/2015 67.1 68.57 66.28 66.81 37,255
01/05/2015 68.5 70.07 66.495 68 58,899
01/02/2015 66.18 69.99 66.18 68.58 50,150
12/31/2014 62.6 66.23 62.6 65.9 40,326
12/30/2014 60.28 61.5 60.28 61.21 11,004
12/29/2014 60.35 61.74 58.87 60.81 13,567
12/26/2014 60.8 61.156 60.06 60.63 4,135
12/24/2014 59.58 61.5 59.48 61.05 18,965
12/23/2014 58.8 61.45 58.74 59.58 25,508
12/22/2014 59.19 59.3 56.34 58.8 52,633
12/19/2014 57.45 61.03 56.7901 58.53 46,060
12/18/2014 57.04 58.31 55.995 57.77 36,135
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
09/16/2014 54.1 56.19 54.1 55.75 11,020
09/15/2014 56.6 56.65 53.8 54.12 20,871
09/12/2014 58.87 59.11 56.89 57.09 11,260
09/11/2014 57.86 60.055 57.81 59.24 26,185
09/10/2014 58 58.57 57.51 57.86 8,289
09/09/2014 59.58 59.58 58.15 58.15 6,261
09/08/2014 60.2 60.65 59.9 59.9 6,157
09/05/2014 60.58 61.1 59.9 60.57 9,170
09/04/2014 60.08 61.59 60.08 60.4 3,838
09/03/2014 58.73 60.4 58.73 60.14 10,357
09/02/2014 59.33 60.11 58.601 60.11 23,178
08/29/2014 58.7 60.38 58.01 59.33 12,015
08/28/2014 61.15 61.15 58.43 58.62 9,513
08/27/2014 61.39 61.39 60.392 60.49 3,514
08/26/2014 60.9 61.59 60.45 61.28 9,734
08/25/2014 60.89 61.45 60.35 61.19 10,322
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
*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?