Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 7:43PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

VSE Corp. (VSEC)

At 4:00PM ET: 44.92   2.01 (4.68%)

MORE ON VSEC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 42.66 43.26 42.57 42.91 26,300 42.91 19-Nov-09 43.00 43.62 42.02 43.14 46,400 43.14 18-Nov-09 43.92 44.41 42.80 43.20 21,400 43.20 17-Nov-09 43.65 44.34 42.86 43.78 27,700 43.78 16-Nov-09 43.85 44.89 43.81 43.96 26,100 43.96 13-Nov-09 43.67 44.14 42.84 43.76 20,300 43.76 12-Nov-09 44.45 44.60 43.20 43.32 19,700 43.32 11-Nov-09 44.65 46.00 44.32 44.59 37,700 44.59 10-Nov-09 46.46 46.80 44.10 44.84 62,600 44.84 9-Nov-09 44.60 46.85 44.60 46.55 40,300 46.55 6-Nov-09 45.04 45.71 43.60 43.97 34,500 43.97 5-Nov-09 43.78 45.74 43.63 44.53 36,700 44.53 4-Nov-09 43.75 44.88 42.91 43.30 30,400 43.30 3-Nov-09 43.23 43.66 41.82 43.47 24,400 43.47 2-Nov-09 43.83 45.61 43.01 43.41 60,600 43.41 30-Oct-09 44.04 46.34 41.71 43.79 76,800 43.79 29-Oct-09 43.20 44.80 42.24 43.65 33,300 43.65 28-Oct-09 45.45 45.80 43.00 43.00 30,300 43.00 27-Oct-09 45.47 46.93 44.00 45.38 36,900 45.38 26-Oct-09 48.40 49.00 45.22 45.47 70,800 45.47 26-Oct-09 $ 0.05 Dividend 23-Oct-09 46.72 48.35 44.00 47.68 119,700 47.63 22-Oct-09 44.33 47.01 44.01 46.87 62,600 46.82 21-Oct-09 44.35 45.50 43.70 44.53 70,000 44.48 20-Oct-09 44.40 44.87 43.15 44.24 47,600 44.19 19-Oct-09 42.73 44.02 41.71 44.02 35,700 43.97 16-Oct-09 43.90 43.90 42.71 42.81 18,300 42.77 15-Oct-09 43.26 44.35 42.50 44.16 28,800 44.11 14-Oct-09 42.20 43.82 40.19 43.70 48,300 43.65 13-Oct-09 42.04 42.76 40.68 41.69 19,100 41.65 12-Oct-09 43.14 43.78 42.08 42.37 21,600 42.33 9-Oct-09 41.50 43.98 41.50 43.18 32,500 43.13 8-Oct-09 41.22 42.00 41.03 41.56 31,000 41.52 7-Oct-09 41.49 41.59 40.34 40.82 15,100 40.78 6-Oct-09 40.97 41.70 40.40 41.04 28,900 41.00 5-Oct-09 39.39 41.85 39.39 40.61 51,400 40.57 2-Oct-09 37.86 40.31 37.00 39.10 54,200 39.06 1-Oct-09 39.01 39.01 37.76 38.25 16,700 38.21 30-Sep-09 40.11 40.35 38.69 39.01 48,900 38.97 29-Sep-09 40.74 41.30 38.81 40.10 19,300 40.06 28-Sep-09 39.15 41.52 38.16 40.56 36,600 40.52 25-Sep-09 37.91 38.24 36.24 38.06 37,100 38.02 24-Sep-09 39.41 39.59 38.51 38.76 38,500 38.72 23-Sep-09 40.38 40.38 39.55 39.55 36,700 39.51 22-Sep-09 39.69 40.42 39.30 40.11 61,100 40.07 21-Sep-09 39.20 39.99 39.06 39.54 22,600 39.50 18-Sep-09 39.45 39.92 38.20 39.67 47,400 39.63 17-Sep-09 38.88 39.43 38.12 39.40 15,100 39.36 16-Sep-09 38.06 38.88 37.66 38.88 55,100 38.84 15-Sep-09 38.27 38.69 37.81 38.06 12,500 38.02 14-Sep-09 38.50 38.50 37.50 38.27 38,600 38.23 11-Sep-09 38.70 39.10 37.75 38.49 35,500 38.45 10-Sep-09 37.76 38.34 36.12 37.99 52,300 37.95 9-Sep-09 35.44 37.60 34.75 37.32 40,200 37.28 8-Sep-09 34.50 35.64 34.49 35.28 45,600 35.24 4-Sep-09 33.34 34.74 33.34 34.37 28,100 34.33 3-Sep-09 33.31 34.14 32.34 33.33 122,900 33.30 2-Sep-09 33.15 33.70 32.96 33.00 60,100 32.97 1-Sep-09 34.00 34.65 33.00 33.30 47,300 33.27 31-Aug-09 34.61 35.25 34.30 34.31 19,600 34.27 28-Aug-09 35.02 36.12 34.99 34.99 27,900 34.95 27-Aug-09 34.63 35.25 34.63 34.98 14,600 34.94 26-Aug-09 34.81 35.40 34.20 35.00 19,700 34.96 25-Aug-09 34.82 35.98 34.74 34.74 123,300 34.70 24-Aug-09 33.97 36.35 33.65 34.54 49,600 34.50 21-Aug-09 33.66 33.92 33.00 33.79 36,200 33.75 20-Aug-09 33.56 33.56 33.00 33.35 28,300 33.32 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions