Advertisement
U.S. markets closed

VSE Corporation (VSEC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
75.76-0.15 (-0.20%)
At close: 04:00PM EDT
75.76 0.00 (0.00%)
After hours: 04:28PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202476.0076.3275.7175.7675.7679,100
Mar 15, 202474.8675.9674.5975.9175.91142,100
Mar 14, 202475.5976.2074.7875.3975.39106,300
Mar 13, 202476.5076.6275.7676.1076.1076,400
Mar 12, 202474.7176.4774.7176.1276.12154,400
Mar 11, 202475.6475.6573.8875.1275.12127,300
Mar 08, 202474.9277.1874.1176.7276.72223,000
Mar 07, 202478.0078.0073.1175.2375.23329,600
Mar 06, 202474.5276.7872.7476.0076.00129,500
Mar 05, 202474.7075.6872.6572.6572.6553,300
Mar 04, 202475.5076.9974.5575.0075.00172,400
Mar 01, 202475.8276.9474.4375.4375.43186,800
Feb 29, 202473.5074.5271.7674.1074.10139,400
Feb 28, 202471.3972.9371.3472.5172.5169,800
Feb 27, 202472.8373.8671.4571.9671.9654,300
Feb 26, 202470.6172.8770.6172.8072.80125,400
Feb 23, 202470.9372.1870.4571.1171.11143,200
Feb 22, 202469.3871.1269.1871.0671.06102,000
Feb 21, 202469.4770.2268.6369.6169.61129,500
Feb 20, 202468.0870.0667.8269.7669.7692,800
Feb 16, 202472.4672.4669.0069.1069.1057,500
Feb 15, 202468.7472.9068.7472.7872.78104,600
Feb 14, 202468.0168.6867.1868.3468.34115,200
Feb 13, 202466.9168.1565.3367.0667.06224,100
Feb 12, 202465.9469.2265.9468.7768.7798,200
Feb 09, 202467.7668.3266.1866.9466.9469,600
Feb 08, 202465.4668.0065.2967.7667.7674,900
Feb 07, 202462.6565.8062.1265.4665.4682,300
Feb 06, 202460.1263.0860.0562.8162.8171,300
Feb 05, 202459.5160.5259.1860.0260.0254,600
Feb 02, 202461.2361.2359.5560.2760.2739,300
Feb 01, 202462.1162.2059.7461.9961.9947,800
Jan 31, 202464.7865.9662.1062.1162.1195,100
Jan 30, 202462.7965.5762.6665.2865.28127,100
Jan 29, 202460.8663.0260.4562.8662.8657,800
Jan 26, 202460.7861.4060.6761.3461.3451,500
Jan 25, 202458.7760.4557.8360.4560.45136,200
Jan 24, 202459.7259.7257.7058.0958.09171,800
Jan 24, 20240.1 Dividend
Jan 23, 202459.8060.3259.0159.0258.9233,400
Jan 22, 202458.8559.6758.8559.3159.2125,200
Jan 19, 202458.7658.7858.0158.5258.4226,300
Jan 18, 202457.6858.3157.4558.3158.2134,400
Jan 17, 202457.4458.2457.1057.6157.5129,600
Jan 16, 202458.1058.5157.8458.0357.9332,400
Jan 12, 202459.6959.9558.7758.8858.7825,900
Jan 11, 202458.8058.9957.6058.8858.7839,200
Jan 10, 202458.4259.9857.8958.9258.8259,900
Jan 09, 202458.6858.6857.7558.0957.9939,200
Jan 08, 202459.1460.4458.5259.4759.3756,900
Jan 05, 202460.0160.9758.5059.5059.40101,900
Jan 04, 202461.8062.3260.5560.6360.5354,400
Jan 03, 202463.1963.1961.3161.3561.2559,100
Jan 02, 202463.9264.6862.6263.3563.2463,500
Dec 29, 202365.4765.5564.0764.6164.5042,200
Dec 28, 202365.1666.4465.1665.4765.3637,900
Dec 27, 202364.7965.8464.7165.4265.3140,000
Dec 26, 202363.5464.7662.8664.5364.4255,900
Dec 22, 202364.0564.6863.4663.5663.4538,000
Dec 21, 202362.7163.9562.4263.9563.8451,800
Dec 20, 202362.9064.4362.4962.6162.5059,900
Dec 19, 202362.5163.3362.4362.9062.7945,000
Dec 18, 202361.4763.1661.0862.4362.3281,400
Dec 15, 202361.8462.4561.1161.4761.37153,900
Dec 14, 202363.0463.9260.8561.7461.6492,300
Dec 13, 202360.9662.3760.6362.1562.04105,500
Dec 12, 202361.5261.6060.7761.0460.9437,300
Dec 11, 202361.0361.6660.7161.1961.0955,100
Dec 08, 202360.4861.3260.2561.0360.9340,200
Dec 07, 202359.8560.7559.6860.7560.6574,300
Dec 06, 202360.8161.3559.9159.9459.8478,600
Dec 05, 202361.9262.0659.9560.2860.1868,200
Dec 04, 202361.4562.3061.4561.8961.7957,500
Dec 01, 202360.2061.5760.2061.4561.3550,900
Nov 30, 202360.4260.6859.1060.4360.3371,000
Nov 29, 202361.0061.5359.7859.8359.7339,600
Nov 28, 202361.7661.9860.7560.7560.6526,300
Nov 27, 202362.3063.1361.7961.8961.7948,500
Nov 24, 202362.1363.2161.6062.7762.6654,500
Nov 22, 202362.7663.2362.2062.3862.2731,100
Nov 21, 202362.2562.7662.0062.2962.1833,000
Nov 20, 202362.6662.8162.0062.7362.6241,800
Nov 17, 202362.8562.8562.0162.2062.0976,200
Nov 16, 202362.3562.3560.8761.9061.8055,000
Nov 15, 202362.2262.9462.0062.3562.24137,900
Nov 14, 202360.0062.4760.0061.6061.50244,000
Nov 13, 202359.2759.4858.4858.9158.8159,200
Nov 10, 202358.3360.0557.3059.4059.3099,700
Nov 09, 202358.8458.8457.7658.3458.2437,400
Nov 08, 202357.6858.3656.9858.2458.1447,200
Nov 07, 202358.4358.4957.4557.9557.8550,800
Nov 06, 202358.1258.6657.2658.5458.4465,100
Nov 03, 202359.7859.9356.6758.3358.2390,600
Nov 02, 202355.5859.7454.6558.5458.44140,400
Nov 01, 202353.2754.6352.5854.0653.9775,300
Oct 31, 202353.5554.4953.0553.8053.7130,200
Oct 31, 20230.1 Dividend
Oct 30, 202352.9853.7852.1653.5553.3656,600
Oct 27, 202353.3253.5052.0152.8052.6166,600
Oct 26, 202353.5054.2853.0753.5253.3343,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...