VSEC - VSE Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201934.6735.4533.2434.1434.1458,200
Sep 19, 201934.6735.3034.1834.7034.7024,800
Sep 18, 201934.5634.8033.8134.6834.6826,600
Sep 17, 201934.4835.3033.7134.4834.4819,600
Sep 16, 201937.2737.8033.6434.5434.5464,200
Sep 13, 201938.2039.4937.3137.5037.5049,600
Sep 12, 201937.3338.4836.5438.1338.1330,800
Sep 11, 201935.1037.4934.8137.3537.3529,100
Sep 10, 201932.8635.1632.8135.0135.0129,900
Sep 09, 201932.3733.2032.1332.8332.8320,400
Sep 06, 201932.4432.9132.0932.3732.3713,600
Sep 05, 201931.7232.4431.2632.4432.4422,700
Sep 04, 201931.0731.7631.0731.3431.3419,300
Sep 03, 201931.5232.0730.6531.0231.0229,800
Aug 30, 201932.6332.6631.5831.8431.8415,000
Aug 29, 201932.6232.9032.1532.5832.5821,000
Aug 28, 201931.7432.5031.5532.4132.4118,000
Aug 27, 201931.6731.6731.0931.2231.2230,100
Aug 26, 201931.4031.5531.0431.4831.4828,100
Aug 23, 201930.8831.5630.6530.9230.9231,900
Aug 22, 201931.2531.5530.7531.0931.0914,000
Aug 21, 201931.9031.9030.6031.0831.0833,900
Aug 20, 201932.0532.5431.0931.3831.3819,400
Aug 19, 201932.4132.8931.3832.2432.2437,400
Aug 16, 201931.2432.2531.2432.2432.2435,800
Aug 15, 201930.6131.0530.4430.9330.9315,100
Aug 14, 201929.7031.1629.4830.6530.6555,800
Aug 13, 201930.0130.6129.7030.1530.1516,900
Aug 12, 201929.4130.1229.2129.9129.9114,400
Aug 09, 201929.2729.7929.1129.6529.6516,200
Aug 08, 201928.4829.8628.4829.3529.3518,700
Aug 07, 201929.0029.1528.1628.2328.2330,000
Aug 06, 201929.5329.7828.4629.1029.1017,300
Aug 05, 201930.2530.9129.0229.2329.2324,300
Aug 02, 201929.0031.3928.2930.8730.8746,400
Aug 01, 201930.0031.1428.7629.0229.0227,700
Jul 31, 201927.9931.3227.3129.9629.9684,600
Jul 30, 201925.8927.1425.8926.9026.9012,000
Jul 29, 201926.5726.5926.1426.2426.2414,100
Jul 26, 201926.2226.6625.7926.3326.3312,200
Jul 25, 201926.0627.0725.7025.8925.898,900
Jul 24, 201926.1427.0326.1026.7926.7912,800
Jul 23, 201926.0826.8026.0826.3626.3610,200
Jul 22, 201925.8926.5125.8126.0126.0115,200
Jul 19, 201925.4826.5525.4825.7925.7938,800
Jul 18, 201925.2025.6925.0625.6925.6915,100
Jul 17, 201925.4425.9125.0225.2925.2917,300
Jul 16, 201926.0726.3025.3125.5525.5514,600
Jul 16, 20190.09 Dividend
Jul 15, 201926.2726.2725.5526.2426.1516,700
Jul 12, 201926.1726.8925.8126.0225.9313,500
Jul 11, 201926.4126.7026.0226.1726.087,400
Jul 10, 201926.6527.0025.7226.3526.2624,100
Jul 09, 201925.8926.6925.5426.5026.4115,000
Jul 08, 201926.9327.1425.9126.2826.1923,000
Jul 05, 201927.3927.3927.0427.0726.984,700
Jul 03, 201927.3027.5726.8527.4127.325,600
Jul 02, 201928.0129.0326.6227.2227.1324,600
Jul 01, 201929.1629.1928.0428.0427.9412,900
Jun 28, 201928.0328.7727.4028.6928.5942,200
Jun 27, 201926.9428.0026.9428.0027.9036,200
Jun 26, 201925.9926.8525.9826.7026.6111,700
Jun 25, 201925.8926.6225.0725.5925.5028,900
Jun 24, 201927.0827.3525.5025.9325.8423,800
Jun 21, 201927.7627.8827.1427.1527.0635,600
Jun 20, 201928.4228.4227.3227.9727.8732,400
Jun 19, 201929.2629.3026.5127.5827.4936,400
Jun 18, 201925.3929.9025.3629.7029.6071,000
Jun 17, 201925.5325.6724.7925.3125.2224,800
Jun 14, 201925.3125.5925.0125.4725.3818,300
Jun 13, 201925.0125.5324.8825.3125.2222,300
Jun 12, 201924.8925.1924.8424.9224.8317,500
Jun 11, 201925.6425.6424.8024.9624.8720,900
Jun 10, 201925.0225.6624.9525.3625.2717,000
Jun 07, 201925.0525.7324.6325.0024.9111,500
Jun 06, 201925.2225.3124.6324.8924.8011,100
Jun 05, 201926.2726.3025.0325.2225.1324,300
Jun 04, 201925.8126.7625.8126.1026.0118,300
Jun 03, 201924.1125.7624.1125.6325.5448,700
May 31, 201925.0825.0824.0624.1124.0334,000
May 30, 201925.9026.3424.9525.1725.0819,100
May 29, 201925.8726.5225.3825.7625.6727,400
May 28, 201927.0927.1626.0026.2526.1620,200
May 24, 201926.3327.3226.2027.2527.1615,400
May 23, 201927.1327.1326.0026.0926.0021,100
May 22, 201927.4127.9127.0027.3727.2812,100
May 21, 201927.0527.7326.6327.5827.4922,400
May 20, 201927.6028.2026.7026.9326.8436,600
May 17, 201927.5528.5127.5327.6027.5115,100
May 16, 201928.0228.1727.4627.8127.7111,900
May 15, 201927.4728.5827.1427.9827.8818,600
May 14, 201927.7529.2927.4427.7127.6117,600
May 13, 201927.7428.1427.2027.7127.6132,700
May 10, 201927.3428.2027.0028.0727.9723,500
May 09, 201927.7027.7026.9027.1527.0614,000
May 08, 201928.0028.4827.7928.0427.9420,800
May 07, 201928.0828.7227.7327.9627.8631,000
May 06, 201928.4030.2328.1628.5128.4122,400
May 03, 201929.8830.7428.0028.8828.7844,400
May 02, 201930.4030.6429.7630.2730.1719,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...