UK Markets closed

VSE Corporation (VSEC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
60.38-0.56 (-0.92%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202159.5660.0057.4058.1358.1323,100
24 Nov 202161.2861.8761.1361.3861.3813,400
23 Nov 202161.5361.9760.2461.9361.9317,200
22 Nov 202161.2062.0860.2260.5160.5114,500
19 Nov 202159.9663.2359.9660.6460.6416,900
18 Nov 202161.9561.9559.9060.3860.3820,200
17 Nov 202161.3561.3560.0560.9460.9414,400
16 Nov 202162.4962.5960.8561.2261.2231,100
15 Nov 202163.6263.9361.5762.8462.8462,300
12 Nov 202163.5865.4262.1263.6563.6567,800
11 Nov 202161.7764.0060.2662.9862.9841,500
10 Nov 202160.3962.2060.3961.7461.7427,500
09 Nov 202159.7260.8459.4360.7560.7528,300
08 Nov 202160.7661.0059.2960.1760.1781,700
05 Nov 202157.5560.4656.8760.3060.3069,400
04 Nov 202156.6157.9656.4157.3857.3824,500
03 Nov 202154.9157.0454.7856.7456.7421,200
02 Nov 202155.8056.2954.6554.8554.8533,800
01 Nov 202156.0456.7355.0355.8955.8923,900
29 Oct 202155.4057.4854.7855.5555.5549,700
28 Oct 202150.2456.0050.2456.0056.0056,700
27 Oct 202149.9851.4049.9850.7050.7021,500
26 Oct 202150.6650.8850.0050.1550.1516,400
25 Oct 202149.7350.7449.0850.6450.6414,200
22 Oct 202148.9549.9748.9549.7849.7823,800
21 Oct 202148.4548.6847.9948.3348.3315,900
20 Oct 202147.9148.5547.7148.3748.3715,200
19 Oct 202148.5848.5847.6548.0048.0012,900
18 Oct 202148.1448.6747.7648.5248.5224,900
15 Oct 202148.9649.2948.0048.0248.0226,500
14 Oct 202147.5048.4846.6948.1548.1517,700
13 Oct 202146.9647.3446.5147.2847.2815,100
12 Oct 202147.9047.9046.8947.4047.4015,600
11 Oct 202148.6248.8947.4647.8747.8711,000
08 Oct 202148.6948.7648.3948.3948.395,200
07 Oct 202147.9748.8947.7948.6148.6122,400
06 Oct 202147.4147.4146.6547.2347.2316,100
05 Oct 202148.1448.7847.4548.1148.1118,000
04 Oct 202148.7449.7847.5847.7647.7629,800
01 Oct 202148.4949.6144.5049.2649.2654,000
30 Sept 202149.5050.0848.0848.1748.1754,600
29 Sept 202148.0349.4048.0049.1349.1339,200
28 Sept 202148.7848.9947.5847.7447.7434,700
27 Sept 202147.5949.4547.5948.8148.8128,300
24 Sept 202147.7448.2847.6347.6347.6322,500
23 Sept 202146.8448.5046.8447.8847.8836,800
22 Sept 202145.5547.0045.3846.4946.4920,300
21 Sept 202145.7045.7945.1145.1745.1725,400
20 Sept 202145.0846.8544.7445.6145.6126,400
17 Sept 202146.4547.5045.1346.0646.06116,600
16 Sept 202148.3048.8645.5246.2746.2725,700
15 Sept 202147.9249.1247.6848.1148.1139,100
14 Sept 202148.1248.3947.3047.7047.7062,800
13 Sept 202147.7648.2247.2947.9547.9518,500
10 Sept 202147.8748.1347.1047.3347.3330,700
09 Sept 202147.7148.7447.5147.7847.7828,400
08 Sept 202148.6450.1447.1747.6847.6825,000
07 Sept 202149.1549.7948.5048.9248.9228,900
03 Sept 202149.9650.3548.9448.9748.9726,900
02 Sept 202149.7850.1249.6549.8549.8518,500
01 Sept 202149.9349.9348.5449.5749.5723,900
31 Aug 202148.8550.3148.8549.9949.9942,500
30 Aug 202150.1550.1548.5448.8548.8523,600
27 Aug 202148.7249.8948.7249.7649.7622,600
26 Aug 202147.8749.2947.8748.2248.2229,200
25 Aug 202148.2049.1047.6547.7047.7032,300
24 Aug 202147.8448.9147.6548.3348.3321,100
23 Aug 202147.4949.6047.4647.5547.5536,000
20 Aug 202146.7048.2846.4347.4547.4529,300
19 Aug 202146.5447.1245.4647.1047.1030,800
18 Aug 202147.5849.8146.8247.0347.0328,200
17 Aug 202147.0648.2846.6647.7547.7536,900
16 Aug 202147.1847.8346.4447.5247.5219,400
13 Aug 202148.1848.5846.2547.6247.6234,500
12 Aug 202147.4648.8646.5848.0048.0040,600
11 Aug 202146.5647.5546.0947.3147.318,600
10 Aug 202146.2846.5445.9546.5346.537,000
09 Aug 202146.8846.8845.5946.0846.0819,800
06 Aug 202146.5447.3546.1446.9046.9021,500
05 Aug 202145.2446.9245.2446.0246.0231,900
04 Aug 202146.7847.9245.2545.4145.4137,400
03 Aug 202148.7649.1347.1047.2647.2668,800
02 Aug 202150.0550.7748.2648.5048.5047,400
30 Jul 202150.9952.4749.8450.0550.0537,800
29 Jul 202152.5652.5650.0150.7550.7546,600
28 Jul 202152.4953.3551.8951.9051.9077,000
27 Jul 202152.3352.6852.0052.3752.3736,300
26 Jul 202152.0053.3951.6352.4152.4140,700
23 Jul 202151.8052.1950.9351.8751.8746,200
22 Jul 202151.8253.2850.9151.3651.3621,100
21 Jul 202152.0952.6951.2451.8151.8144,200
20 Jul 202150.0752.4250.0351.5751.5741,400
19 Jul 202151.7052.4449.5050.0750.0747,800
16 Jul 202151.8453.1251.5252.6052.6046,700
15 Jul 202150.9251.6950.7551.2751.2742,700
14 Jul 202151.1851.9650.6550.8950.8957,800
13 Jul 202150.2052.9750.2051.1951.1971,100
13 Jul 20210.09 Dividend
12 Jul 202148.5849.2448.1249.0448.9529,700
09 Jul 202148.2249.0048.1148.6248.5318,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...