Quantcast
VSEC

VSE Corporation Common Stock Historical Stock Prices

$29.41
*  
1.52
4.91%
Get VSEC Alerts
*Delayed - data as of Oct. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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 30.92 31.53 29.40 29.41 23,131
10/19/2018 30.92 31.53 29.4 29.41 23,131
10/18/2018 31.98 32.17 30.73 30.93 12,263
10/17/2018 30.73 32.3495 30.425 31.98 35,260
10/16/2018 30.17 31.55 30.17 30.84 16,998
10/15/2018 29.82 30.481 29.495 30.04 18,536
10/12/2018 30.33 31.39 28.85 29.75 39,827
10/11/2018 30.6 31.65 29.26 29.79 20,091
10/10/2018 31.8 32.45 30.56 30.66 26,101
10/09/2018 31.62 32.9293 31.62 31.93 26,279
10/08/2018 32.31 32.54 31.4 31.67 42,879
10/05/2018 33.3 33.74 32.45 32.45 17,117
10/04/2018 32.72 33.5305 31.9479 33.26 29,514
10/03/2018 31.91 32.9 31.91 32.77 39,205
10/02/2018 32.26 32.67 31.75 31.76 36,660
10/01/2018 33.37 33.71 32.26 32.47 20,961
09/28/2018 33.33 33.33 32.7 33.13 20,444
09/27/2018 32.7 33.065 32.11 32.85 17,842
09/26/2018 33 33.54 32.21 32.58 29,184
09/25/2018 33.01 33.51 33.01 33.06 17,617
09/24/2018 33.61 33.61 32.93 33.25 18,500
09/21/2018 34.48 34.7666 33.55 33.78 57,580
09/20/2018 34.77 35.19 34.26 34.5 19,014
09/19/2018 34.97 35.425 33.98 34.5 36,363
09/18/2018 35.74 36.24 34.78 34.97 20,985
09/17/2018 35.68 36.02 35.095 35.44 18,324
09/14/2018 35.08 35.99 35.08 35.77 23,292
09/13/2018 35.25 35.8006 35.03 35.06 15,572
09/12/2018 35.08 35.92 33.83 35.45 16,071
09/11/2018 37.49 38.02 35.34 35.39 31,176
09/10/2018 37.21 38.23 36.6 37.71 16,051
09/07/2018 36.53 37.17 36.07 36.98 26,984
09/06/2018 37.09 37.8337 36.62 36.63 13,614
09/05/2018 36.94 37.24 36.2 37 14,348
09/04/2018 38.45 38.46 36.52 36.94 16,435
08/31/2018 38.664 38.86 38.53 38.58 10,290
08/30/2018 38.48 38.68 38.1058 38.41 9,291
08/29/2018 38.48 39.28 38.25 38.56 7,501
08/28/2018 38.45 38.97 38 38.45 17,373
08/27/2018 38.64 38.98 38.27 38.46 8,044
08/24/2018 38.83 39.5931 38.59 38.59 13,680
08/23/2018 39.1 40.75 38.72 38.82 12,376
08/22/2018 39 39.385 38.51 39.2 21,639
08/21/2018 38.83 39.7999 38.3701 39.14 21,219
08/20/2018 38.75 39.39 38.3 38.82 10,528
08/17/2018 39.06 39.7 38.6 38.63 18,272
08/16/2018 38.9 39.63 38.84 39.14 11,307
08/15/2018 39.78 40.73 38.57 38.63 20,919
08/14/2018 39.73 40.33 39.65 39.9 16,378
08/13/2018 40.14 40.5775 39.3 39.68 30,964
08/10/2018 40.38 42.04 39.51 39.84 19,307
08/09/2018 41 41.3079 40.3 40.5 14,350
08/08/2018 40.98 41.85 40.575 40.89 9,167
08/07/2018 41.13 42.3 40.73 41.1 15,906
08/06/2018 41.06 41.35 40.37 40.99 15,968
08/03/2018 41.31 42.88 40.7905 40.92 35,550
08/02/2018 41.97 42.66 41 41.4 63,795
08/01/2018 43.01 44.23 42 42.52 22,076
07/31/2018 42.65 43.96 42.5235 43.1 29,682
07/30/2018 44.35 45.31 42.06 42.55 33,517
07/27/2018 47.49 49.29 44.07 44.7 40,893
07/26/2018 47.12 48.94 47.12 47.5 15,394
07/25/2018 47.06 48.42 47.06 47.12 13,549
07/24/2018 48.1 48.12 47.09 47.13 12,758
07/23/2018 47.5 48.18 46.95 47.95 29,049
07/20/2018 48.21 48.6129 47.43 47.53 15,354
07/19/2018 47.76 48.43 47.76 48.2 26,521
*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?

Smart Portfolio