|
Closing price on 6/29/2023
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
7.70 |
| Volume |
107,500 |
| Split-adjusted Price |
7.90 |
|
|
VSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2023
|
-0.20 / -2.47%
|
8.40
|
8.40
|
7.70
|
7.90
|
7.90
|
7.90
|
107,500
|
|
|
6/28/2023
|
+0.60 / +7.79%
|
7.90
|
8.40
|
7.90
|
8.30
|
8.10
|
8.30
|
114,400
|
|
|
6/27/2023
|
+0.50 / +6.85%
|
7.40
|
7.90
|
7.40
|
7.80
|
7.70
|
7.80
|
69,600
|
|
|
6/26/2023
|
-0.10 / -1.33%
|
7.40
|
7.70
|
7.00
|
7.40
|
7.30
|
7.40
|
65,000
|
|
|
6/23/2023
|
+0.30 / +4.11%
|
7.30
|
8.20
|
7.20
|
7.60
|
7.50
|
7.60
|
87,300
|
|
|
6/22/2023
|
-0.40 / -5.19%
|
7.60
|
7.80
|
7.00
|
7.30
|
7.30
|
7.30
|
142,900
|
|
|
6/21/2023
|
+0.40 / +5.41%
|
8.10
|
8.40
|
7.50
|
7.80
|
7.70
|
7.80
|
132,000
|
|
|
6/20/2023
|
+0.90 / +13.64%
|
6.70
|
7.50
|
6.70
|
7.50
|
7.40
|
7.50
|
153,000
|
|
|
6/19/2023
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.60
|
6.70
|
57,200
|
|
|
6/16/2023
|
+0.10 / +1.54%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.60
|
6.60
|
56,700
|
|
|
6/15/2023
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.50
|
6.40
|
8,800
|
|
|
6/14/2023
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
34,900
|
|
|
6/13/2023
|
-0.10 / -1.47%
|
6.90
|
7.00
|
6.60
|
6.70
|
6.80
|
6.70
|
16,100
|
|
|
6/12/2023
|
+0.20 / +3.03%
|
6.60
|
7.00
|
6.60
|
6.80
|
6.80
|
6.80
|
48,300
|
|
|
6/9/2023
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
13,300
|
|
|
6/8/2023
|
+0.20 / +3.08%
|
6.50
|
6.90
|
6.50
|
6.70
|
6.60
|
6.70
|
34,100
|
|
|
6/7/2023
|
-0.10 / -1.52%
|
6.40
|
6.80
|
6.40
|
6.50
|
6.50
|
6.50
|
34,800
|
|
|
6/6/2023
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.40
|
6.60
|
6.60
|
6.60
|
32,500
|
|
|
6/5/2023
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.50
|
6.60
|
6.60
|
6.60
|
24,400
|
|
|
6/2/2023
|
+0.10 / +1.54%
|
6.60
|
7.00
|
6.60
|
6.60
|
6.80
|
6.41
|
55,500
|
|
|
6/1/2023
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.50
|
6.31
|
26,000
|
|
|
5/31/2023
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.31
|
9,300
|
|
|
5/30/2023
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.40
|
6.31
|
36,600
|
|
|
5/29/2023
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
6.21
|
9,600
|
|
|
5/26/2023
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.00
|
6.30
|
6.20
|
6.11
|
26,900
|
|
|
5/25/2023
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
6.02
|
13,300
|
|
|
5/24/2023
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.10
|
6.02
|
24,700
|
|
|
5/23/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.20
|
6.02
|
12,000
|
|
|
5/22/2023
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.20
|
6.11
|
17,000
|
|
|
5/19/2023
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
5.92
|
12,300
|
|
|