VSE Corporation Common Stockのデータ

VSE Corporation Common Stockの基本情報

名前 VSE Corporation Common Stock
ティッカー VSEC
国 United States
上場年 nan
セクター Consumer Services

VSE Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.65 34.91 35.49 36.98 121700.0 36.98
2021-02-12 35.21 34.6 34.65 34.95 91600.0 34.95
2021-02-11 35.33 34.45 35.0 34.87 80200.0 34.87
2021-02-10 35.34 34.61 35.25 34.87 89400.0 34.87
2021-02-09 35.78 34.51 35.0 35.43 145900.0 35.43
2021-02-08 35.19 34.85 35.0 35.0 140200.0 35.0
2021-02-05 35.05 34.34 34.9 34.99 128400.0 34.99
2021-02-04 35.08 34.75 35.08 34.91 75200.0 34.91
2021-02-03 35.05 34.39 34.75 35.0 75400.0 35.0
2021-02-02 35.06 34.3 34.79 34.76 140300.0 34.76
2021-02-01 35.0 34.03 35.0 34.5 105900.0 34.5
2021-01-29 35.01 34.15 34.99 34.6 504400.0 34.6
2021-01-28 38.56 37.01 37.92 37.42 19500.0 37.42
2021-01-27 39.57 37.04 39.53 37.4 30000.0 37.4
2021-01-26 41.62 40.31 41.6 40.31 36700.0 40.31
2021-01-25 41.49 40.28 41.39 41.48 23700.0 41.39
2021-01-22 41.39 39.53 39.53 41.39 22100.0 41.3
2021-01-21 40.93 38.7 39.65 40.14 39200.0 40.05
2021-01-20 40.5 39.51 40.18 39.88 11200.0 39.79
2021-01-19 41.56 40.28 41.56 40.42 16100.0 40.33
2021-01-15 41.88 40.42 41.61 40.85 15500.0 40.76
2021-01-14 42.38 40.88 40.88 42.03 27400.0 41.94
2021-01-13 41.79 40.11 41.49 40.45 16400.0 40.36
2021-01-12 42.43 39.87 40.46 41.95 24500.0 41.86
2021-01-11 42.01 39.1 39.85 39.73 21900.0 39.64
2021-01-08 41.8 39.38 41.58 40.13 30800.0 40.04
2021-01-07 41.92 40.1 41.85 41.0 37400.0 40.91
2021-01-06 42.4 40.37 40.37 41.99 32700.0 41.9
2021-01-05 39.85 37.99 38.0 39.58 57500.0 39.49
2021-01-04 39.0 37.01 38.96 37.67 23600.0 37.59
2020-12-31 39.72 38.19 39.24 38.49 15100.0 38.41
2020-12-30 39.83 39.1 39.55 39.58 17000.0 39.49
2020-12-29 40.19 39.33 39.91 39.49 20100.0 39.4
2020-12-28 41.1 40.1 40.96 40.41 22500.0 40.32
2020-12-24 41.39 40.27 40.3 40.71 11400.0 40.62
2020-12-23 41.15 38.11 39.32 40.54 27500.0 40.45
2020-12-22 40.48 38.25 38.6 39.66 29400.0 39.57
2020-12-21 41.31 38.47 40.1 38.8 15400.0 38.72
2020-12-18 41.8 40.3 41.42 40.54 111400.0 40.45
2020-12-17 41.38 38.89 39.89 41.16 40300.0 41.07
2020-12-16 40.96 39.34 40.0 39.35 33400.0 39.26
2020-12-15 41.99 37.48 38.0 40.19 58500.0 40.1
2020-12-14 38.25 37.18 37.58 37.88 15200.0 37.8
2020-12-11 38.31 36.8 37.71 37.58 17700.0 37.5
2020-12-10 38.12 36.92 36.92 38.11 23500.0 38.03
2020-12-09 37.71 36.46 37.1 37.06 25300.0 36.98
2020-12-08 37.34 36.01 36.09 37.16 18300.0 37.08
2020-12-07 36.81 35.81 36.5 36.41 27400.0 36.33
2020-12-04 36.88 34.15 35.67 36.52 18000.0 36.44
2020-12-03 36.38 34.72 34.75 35.83 29300.0 35.75
2020-12-02 34.98 34.39 34.62 34.64 12200.0 34.56
2020-12-01 35.38 34.08 34.27 34.81 11000.0 34.73
2020-11-30 35.12 34.1 34.98 34.2 19100.0 34.13
2020-11-27 36.29 34.83 36.1 35.35 7000.0 35.27
2020-11-25 36.44 34.35 35.5 36.34 21000.0 36.26
2020-11-24 35.8 34.94 35.8 35.5 35000.0 35.42
2020-11-23 36.09 34.8 35.39 35.13 19600.0 35.05
2020-11-20 35.63 34.09 34.09 35.5 29100.0 35.42
2020-11-19 35.0 33.36 33.4 34.65 16000.0 34.57
2020-11-18 33.45 32.87 33.4 33.05 33400.0 32.98
2020-11-17 33.87 32.48 32.67 33.02 28000.0 32.95
2020-11-16 33.56 32.78 33.48 33.27 31500.0 33.2
2020-11-13 33.17 32.01 32.01 32.81 16800.0 32.74
2020-11-12 33.33 31.29 33.33 31.83 20700.0 31.76
2020-11-11 33.08 31.56 32.22 32.82 16100.0 32.75
2020-11-10 33.51 31.42 31.94 31.56 37100.0 31.49
2020-11-09 32.49 31.28 31.28 31.5 59800.0 31.43
2020-11-06 31.06 30.5 30.96 30.5 6100.0 30.43
2020-11-05 31.64 30.7 30.89 30.7 18500.0 30.63
2020-11-04 31.27 30.64 31.03 30.64 13300.0 30.57
2020-11-03 31.62 30.34 31.6 31.5 30500.0 31.43
2020-11-02 31.26 29.42 29.42 31.26 16000.0 31.1
2020-10-30 29.84 28.43 29.07 28.96 22400.0 28.81
2020-10-29 30.28 27.5 27.5 29.5 33700.0 29.35
2020-10-28 30.47 27.56 30.0 29.6 32300.0 29.45
2020-10-27 30.76 30.38 30.76 30.43 10100.0 30.28
2020-10-26 31.3 30.63 31.3 30.96 8600.0 30.8
2020-10-23 31.77 31.17 31.49 31.38 19400.0 31.22
2020-10-22 31.5 31.02 31.02 31.15 9000.0 30.99
2020-10-21 31.48 31.01 31.48 31.01 10600.0 30.85
2020-10-20 31.72 31.25 31.63 31.51 27300.0 31.35
2020-10-19 31.69 31.25 31.36 31.25 22500.0 31.09
2020-10-16 31.66 30.46 31.15 31.46 22400.0 31.3
2020-10-15 31.45 30.17 30.45 31.36 10400.0 31.2
2020-10-14 31.5 30.7 31.29 30.79 14600.0 30.63
2020-10-13 31.59 31.05 31.05 31.37 25800.0 31.21
2020-10-12 31.5 30.51 30.55 31.5 14200.0 31.34
2020-10-09 31.42 30.65 31.26 30.65 5800.0 30.5
2020-10-08 31.74 31.02 31.6 31.34 20200.0 31.18
2020-10-07 31.49 30.8 31.37 31.24 14300.0 31.08
2020-10-06 31.99 30.58 31.5 30.93 72600.0 30.77
2020-10-05 31.55 30.91 31.4 31.23 15500.0 31.07
2020-10-02 31.9 29.65 30.05 31.3 38600.0 31.14
2020-10-01 31.3 30.19 30.79 30.75 63200.0 30.59
2020-09-30 31.68 30.33 31.65 30.64 13000.0 30.49
2020-09-29 31.74 30.8 31.5 31.19 26600.0 31.03
2020-09-28 31.75 30.07 30.07 31.56 33000.0 31.4
2020-09-25 30.35 29.57 29.57 29.75 17900.0 29.6
2020-09-24 30.12 29.15 29.48 29.83 14600.0 29.68
2020-09-23 30.38 29.09 29.64 29.75 28400.0 29.6
2020-09-22 29.9 28.98 29.26 29.76 16900.0 29.61
2020-09-21 29.63 28.49 29.35 29.24 27800.0 29.09
2020-09-18 30.42 28.68 30.21 30.42 44400.0 30.27
2020-09-17 30.11 29.41 29.41 29.87 9700.0 29.72
2020-09-16 30.49 29.52 29.68 29.78 19400.0 29.63
2020-09-15 29.83 28.8 29.0 29.24 15100.0 29.09
2020-09-14 28.86 28.38 28.68 28.65 21800.0 28.51
2020-09-11 28.56 28.12 28.54 28.33 11900.0 28.19
2020-09-10 29.1 28.04 28.91 28.04 8400.0 27.9
2020-09-09 29.24 28.12 28.71 28.82 21200.0 28.67
2020-09-08 29.02 28.13 28.6 28.31 27600.0 28.17
2020-09-04 30.03 28.89 30.03 29.19 11600.0 29.04
2020-09-03 30.53 29.29 30.13 29.35 10600.0 29.2
2020-09-02 30.63 29.61 29.96 30.48 12900.0 30.33
2020-09-01 30.05 28.91 28.91 29.72 18900.0 29.57
2020-08-31 30.18 29.03 30.18 29.03 16300.0 28.88
2020-08-28 30.41 29.55 29.81 29.96 14800.0 29.81
2020-08-27 30.01 29.25 29.65 29.56 9600.0 29.41
2020-08-26 29.88 29.27 29.63 29.36 17000.0 29.21
2020-08-25 31.38 30.11 30.82 30.18 16000.0 30.03
2020-08-24 30.33 28.35 28.75 30.27 19600.0 30.12
2020-08-21 29.87 28.0 29.87 28.05 44200.0 27.91
2020-08-20 30.52 29.74 30.52 29.94 15900.0 29.79
2020-08-19 31.46 30.29 30.74 31.07 8800.0 30.91
2020-08-18 31.62 30.34 31.62 30.73 12200.0 30.58
2020-08-17 32.49 31.0 31.06 31.82 13000.0 31.66
2020-08-14 30.99 29.79 29.79 30.93 10500.0 30.77
2020-08-13 31.11 29.52 31.11 30.15 13100.0 30.0
2020-08-12 32.38 29.39 32.38 31.02 16500.0 30.86
2020-08-11 32.67 31.13 31.13 31.89 22200.0 31.73
2020-08-10 31.23 29.77 29.8 30.66 24800.0 30.51
2020-08-07 29.57 28.6 28.63 29.49 18400.0 29.34
2020-08-06 28.83 28.65 28.72 28.75 11200.0 28.61
2020-08-05 29.0 28.62 28.99 28.83 17800.0 28.68
2020-08-04 28.86 28.42 28.8 28.56 28400.0 28.42
2020-08-03 28.89 28.07 28.33 28.86 21700.0 28.71
2020-07-31 29.42 27.79 29.42 28.13 19100.0 27.99
2020-07-30 30.0 28.6 28.6 29.69 18000.0 29.54
2020-07-29 29.56 27.73 28.56 28.04 21700.0 27.9
2020-07-28 29.3 28.39 29.27 28.59 17000.0 28.45
2020-07-27 29.56 28.87 28.87 29.56 8800.0 29.41
2020-07-24 29.15 28.75 29.15 28.75 18100.0 28.61
2020-07-23 29.57 28.78 29.13 28.97 21800.0 28.82
2020-07-22 29.63 29.13 29.18 29.13 11600.0 28.98
2020-07-21 29.8 29.14 29.14 29.29 17800.0 29.14
2020-07-20 29.41 28.79 29.16 28.79 16100.0 28.64
2020-07-17 30.02 29.0 29.43 29.16 22100.0 29.01
2020-07-16 29.96 29.02 29.92 29.61 25100.0 29.46
2020-07-15 30.48 29.12 29.22 29.77 44500.0 29.62
2020-07-14 28.84 28.08 28.17 28.34 22500.0 28.2
2020-07-13 29.6 27.89 29.6 28.53 39800.0 28.3
2020-07-10 29.34 27.4 27.4 29.11 28700.0 28.87
2020-07-09 28.53 27.3 28.53 27.51 35500.0 27.28
2020-07-08 28.88 28.03 28.53 28.77 51000.0 28.53
2020-07-07 30.6 28.45 30.08 28.81 38200.0 28.57
2020-07-06 30.78 30.04 30.78 30.34 25400.0 30.09
2020-07-02 31.03 29.77 30.49 30.21 28200.0 29.96
2020-07-01 31.21 29.37 30.62 29.89 46600.0 29.65
2020-06-30 31.78 28.32 31.04 31.39 48000.0 31.13
2020-06-29 30.99 29.29 29.63 30.98 43200.0 30.73
2020-06-26 29.99 27.27 27.31 29.45 121000.0 29.21
2020-06-25 27.83 26.69 26.83 27.57 56700.0 27.34
2020-06-24 27.99 27.0 27.99 27.09 40200.0 26.87
2020-06-23 28.0 27.53 27.92 27.76 21300.0 27.53
2020-06-22 27.48 26.79 27.36 27.39 32000.0 27.17
2020-06-19 28.94 27.38 28.5 27.78 77800.0 27.55
2020-06-18 29.1 27.15 28.31 28.4 28800.0 28.17
2020-06-17 29.81 28.45 28.62 28.8 33000.0 28.56
2020-06-16 30.07 28.0 29.59 29.09 39300.0 28.85
2020-06-15 28.42 25.9 26.2 28.18 38800.0 27.95
2020-06-12 28.84 26.25 28.03 27.36 33000.0 27.14
2020-06-11 28.37 26.79 28.28 27.07 47800.0 26.85
2020-06-10 31.45 28.75 30.36 29.85 42200.0 29.61
2020-06-09 31.04 29.86 30.84 30.69 29400.0 30.44
2020-06-08 31.75 30.8 31.0 31.5 42000.0 31.24
2020-06-05 30.49 28.88 29.36 30.32 38900.0 30.07
2020-06-04 29.28 27.5 28.64 27.99 57900.0 27.76
2020-06-03 29.51 27.66 27.94 28.94 34500.0 28.7
2020-06-02 27.82 27.07 27.4 27.19 30500.0 26.97
2020-06-01 27.48 25.72 25.91 27.03 42600.0 26.81
2020-05-29 26.17 24.51 25.81 26.0 113100.0 25.79
2020-05-28 27.64 26.08 27.3 26.37 36400.0 26.15
2020-05-27 27.02 24.6 26.26 26.84 48300.0 26.62
2020-05-26 25.54 24.27 24.41 24.91 38200.0 24.71
2020-05-22 23.39 22.72 23.1 23.27 23200.0 23.08
2020-05-21 23.58 22.77 23.26 23.04 27500.0 22.85
2020-05-20 23.88 22.76 22.76 23.19 21200.0 23.0
2020-05-19 23.82 22.32 23.48 22.44 28600.0 22.26
2020-05-18 24.19 22.0 22.13 23.89 59500.0 23.69
2020-05-15 21.5 20.89 20.91 21.31 57600.0 21.14
2020-05-14 21.28 19.61 19.96 21.21 47500.0 21.04
2020-05-13 20.99 20.1 20.1 20.52 66000.0 20.35
2020-05-12 20.76 20.13 20.69 20.3 39800.0 20.13
2020-05-11 20.88 19.68 20.0 20.59 46700.0 20.42
2020-05-08 20.55 18.7 18.73 20.26 37600.0 20.09
2020-05-07 18.45 17.76 17.76 18.33 31500.0 18.18
2020-05-06 18.38 17.44 18.14 17.55 24100.0 17.41
2020-05-05 19.65 17.88 19.18 17.93 29800.0 17.78
2020-05-04 20.15 18.22 19.83 18.87 33500.0 18.72
2020-05-01 20.04 17.43 19.0 20.0 57500.0 19.84
2020-04-30 19.9 18.5 19.64 19.22 64500.0 19.06
2020-04-29 21.22 19.95 21.0 20.19 56800.0 20.02
2020-04-28 21.25 19.27 21.05 20.06 47500.0 19.9
2020-04-27 20.0 18.18 18.66 19.88 36800.0 19.63
2020-04-24 18.49 17.67 18.49 18.39 20800.0 18.16
2020-04-23 18.91 17.48 17.48 18.31 27900.0 18.08
2020-04-22 18.87 17.37 18.23 17.45 23800.0 17.23
2020-04-21 18.48 17.25 18.0 17.53 23400.0 17.31
2020-04-20 19.93 18.0 18.25 18.45 42300.0 18.22
2020-04-17 18.54 16.12 16.12 18.11 61700.0 17.88
2020-04-16 16.25 15.0 16.25 15.59 52100.0 15.39
2020-04-15 17.79 15.75 17.79 15.76 54200.0 15.56
2020-04-14 18.62 17.24 18.58 17.79 38000.0 17.56
2020-04-13 18.77 17.49 18.77 17.68 19600.0 17.46
2020-04-09 18.37 16.77 16.96 18.37 28700.0 18.14
2020-04-08 16.93 16.22 16.45 16.57 32500.0 16.36
2020-04-07 17.4 16.01 16.72 16.26 30600.0 16.05
2020-04-06 16.98 15.45 15.45 16.33 43600.0 16.12
2020-04-03 16.98 14.61 15.3 15.45 40600.0 15.25
2020-04-02 15.64 14.21 14.21 15.45 48500.0 15.25
2020-04-01 16.44 14.03 16.12 14.17 63300.0 13.99
2020-03-31 16.62 15.83 16.17 16.39 65100.0 16.18
2020-03-30 18.36 16.04 18.36 16.28 37500.0 16.07
2020-03-27 19.98 17.34 19.98 18.36 55800.0 18.13
2020-03-26 20.19 18.0 18.0 20.18 45200.0 19.92
2020-03-25 19.0 17.5 18.36 18.43 38100.0 18.2
2020-03-24 18.6 17.12 17.12 18.48 40400.0 18.25
2020-03-23 16.59 14.53 15.49 16.2 64200.0 15.99
2020-03-20 19.16 14.63 15.75 14.85 88800.0 14.66
2020-03-19 16.03 14.18 14.38 15.69 131800.0 15.49
2020-03-18 18.1 13.83 17.71 13.83 61000.0 13.65
2020-03-17 20.5 17.7 20.5 18.06 71700.0 17.83
2020-03-16 21.9 20.02 21.5 20.31 63600.0 20.05
2020-03-13 24.8 21.97 22.07 23.5 39400.0 23.2
2020-03-12 23.48 20.52 22.54 21.22 53800.0 20.95
2020-03-11 25.08 23.68 25.01 23.89 25400.0 23.59
2020-03-10 26.41 24.42 25.73 25.71 23800.0 25.38
2020-03-09 26.21 25.01 25.73 25.33 23900.0 25.01
2020-03-06 28.37 26.47 28.17 27.26 22900.0 26.91
2020-03-05 28.62 27.3 27.3 28.59 28700.0 28.23
2020-03-04 28.18 26.86 26.86 28.1 20900.0 27.74
2020-03-03 28.96 26.25 28.53 26.65 24400.0 26.31
2020-03-02 29.74 28.29 29.5 28.67 14500.0 28.31
2020-02-28 31.81 28.1 29.99 29.45 38000.0 29.08
2020-02-27 28.55 25.49 27.99 25.49 27100.0 25.17
2020-02-26 29.5 28.21 28.24 28.35 17700.0 27.99
2020-02-25 29.43 28.03 29.43 28.1 25900.0 27.74
2020-02-24 29.77 29.15 29.31 29.4 25900.0 29.03
2020-02-21 30.36 29.69 30.0 29.85 30700.0 29.47
2020-02-20 30.3 29.9 30.08 30.06 18700.0 29.68
2020-02-19 30.4 29.96 29.96 30.12 20600.0 29.74
2020-02-18 30.04 29.66 29.81 29.89 5700.0 29.51