NasdaqGS - Nasdaq Real Time Price USD
VSE Corporation (VSEC)
At close: 4:00 PM EST
After hours: 4:00 PM EST
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Nov 5, 2024 | 103.77 | 106.69 | 102.31 | 106.31 | 106.31 | 215,534 |
Nov 4, 2024 | 103.05 | 105.04 | 102.02 | 102.99 | 102.99 | 154,800 |
Nov 1, 2024 | 103.26 | 105.68 | 102.68 | 103.33 | 103.33 | 204,400 |
Oct 31, 2024 | 106.75 | 107.17 | 102.55 | 102.62 | 102.62 | 212,600 |
Oct 30, 2024 | 106.66 | 108.30 | 106.25 | 106.28 | 106.28 | 217,800 |
Oct 29, 2024 | 104.49 | 106.65 | 104.33 | 106.53 | 106.53 | 180,100 |
Oct 28, 2024 | 103.65 | 105.07 | 103.00 | 104.80 | 104.80 | 168,700 |
Oct 25, 2024 | 102.55 | 103.34 | 101.36 | 102.92 | 102.92 | 142,700 |
Oct 24, 2024 | 101.98 | 102.61 | 100.91 | 101.81 | 101.81 | 136,500 |
Oct 23, 2024 | 100.63 | 102.11 | 100.22 | 101.34 | 101.34 | 164,700 |
Oct 22, 2024 | 101.72 | 102.70 | 100.12 | 101.72 | 101.72 | 206,200 |
Oct 21, 2024 | 104.09 | 104.15 | 100.47 | 101.40 | 101.40 | 182,600 |
Oct 18, 2024 | 103.17 | 105.15 | 101.79 | 104.08 | 104.08 | 515,200 |
Oct 17, 2024 | 105.65 | 106.03 | 99.94 | 102.80 | 102.80 | 547,500 |
Oct 16, 2024 | 91.86 | 106.11 | 91.21 | 105.80 | 105.80 | 1,429,700 |
Oct 15, 2024 | 91.68 | 92.20 | 89.77 | 90.00 | 90.00 | 118,700 |
Oct 14, 2024 | 89.53 | 92.66 | 89.40 | 91.66 | 91.66 | 190,200 |
Oct 11, 2024 | 87.53 | 89.65 | 85.37 | 89.53 | 89.53 | 118,300 |
Oct 10, 2024 | 86.92 | 87.73 | 86.26 | 87.02 | 87.02 | 175,400 |
Oct 9, 2024 | 86.23 | 89.00 | 85.86 | 87.44 | 87.44 | 215,700 |
Oct 8, 2024 | 85.23 | 86.81 | 85.06 | 86.11 | 86.11 | 116,200 |
Oct 7, 2024 | 85.86 | 85.90 | 83.21 | 84.81 | 84.81 | 98,800 |
Oct 4, 2024 | 85.43 | 86.25 | 84.75 | 86.17 | 86.17 | 111,300 |
Oct 3, 2024 | 83.70 | 84.47 | 83.33 | 83.98 | 83.98 | 154,400 |
Oct 2, 2024 | 82.89 | 84.62 | 82.65 | 84.12 | 84.12 | 111,500 |
Oct 1, 2024 | 82.50 | 83.43 | 80.61 | 83.31 | 83.31 | 144,800 |
Sep 30, 2024 | 83.01 | 84.06 | 81.77 | 82.73 | 82.73 | 161,000 |
Sep 27, 2024 | 83.17 | 86.13 | 82.45 | 83.07 | 83.07 | 161,100 |
Sep 26, 2024 | 83.63 | 84.05 | 82.28 | 82.55 | 82.55 | 128,300 |
Sep 25, 2024 | 82.22 | 83.27 | 80.82 | 82.76 | 82.76 | 159,900 |
Sep 24, 2024 | 83.21 | 85.82 | 81.59 | 81.69 | 81.69 | 114,700 |
Sep 23, 2024 | 87.63 | 88.05 | 82.88 | 83.33 | 83.33 | 212,700 |
Sep 20, 2024 | 88.69 | 89.21 | 86.64 | 87.34 | 87.34 | 515,800 |
Sep 19, 2024 | 90.64 | 91.62 | 89.01 | 89.13 | 89.13 | 156,600 |
Sep 18, 2024 | 87.57 | 91.80 | 86.88 | 88.38 | 88.38 | 102,400 |
Sep 17, 2024 | 88.21 | 89.31 | 87.33 | 87.57 | 87.57 | 78,500 |
Sep 16, 2024 | 88.13 | 88.48 | 85.66 | 87.41 | 87.41 | 86,200 |
Sep 13, 2024 | 86.45 | 88.31 | 86.45 | 87.91 | 87.91 | 58,600 |
Sep 12, 2024 | 84.74 | 86.28 | 84.29 | 85.40 | 85.40 | 64,200 |
Sep 11, 2024 | 83.10 | 84.49 | 80.60 | 83.81 | 83.81 | 66,900 |
Sep 10, 2024 | 82.99 | 85.37 | 82.41 | 83.36 | 83.36 | 91,300 |
Sep 9, 2024 | 83.28 | 85.56 | 82.55 | 82.82 | 82.82 | 80,800 |
Sep 6, 2024 | 87.71 | 87.86 | 83.06 | 83.11 | 83.11 | 112,400 |
Sep 5, 2024 | 86.53 | 87.72 | 84.29 | 87.71 | 87.71 | 90,600 |
Sep 4, 2024 | 87.31 | 87.56 | 85.74 | 86.34 | 86.34 | 86,500 |
Sep 3, 2024 | 91.88 | 93.00 | 87.41 | 87.66 | 87.66 | 143,300 |
Aug 30, 2024 | 93.09 | 93.28 | 90.84 | 93.03 | 93.03 | 89,900 |
Aug 29, 2024 | 90.04 | 93.07 | 88.92 | 92.10 | 92.10 | 126,200 |
Aug 28, 2024 | 88.42 | 90.34 | 87.78 | 89.67 | 89.67 | 120,600 |
Aug 27, 2024 | 91.36 | 91.36 | 88.95 | 89.03 | 89.03 | 121,700 |
Aug 26, 2024 | 91.56 | 93.59 | 90.76 | 91.54 | 91.54 | 78,400 |
Aug 23, 2024 | 90.81 | 91.74 | 89.69 | 90.94 | 90.94 | 90,000 |
Aug 22, 2024 | 87.94 | 91.14 | 87.69 | 89.99 | 89.99 | 156,900 |
Aug 21, 2024 | 87.95 | 87.95 | 86.98 | 87.64 | 87.64 | 48,100 |
Aug 20, 2024 | 88.81 | 89.00 | 86.77 | 87.07 | 87.07 | 71,100 |
Aug 19, 2024 | 89.99 | 90.31 | 89.11 | 89.33 | 89.33 | 113,400 |
Aug 16, 2024 | 88.91 | 90.19 | 88.08 | 89.54 | 89.54 | 164,700 |
Aug 15, 2024 | 89.64 | 90.10 | 87.62 | 89.37 | 89.37 | 95,700 |
Aug 14, 2024 | 85.24 | 89.65 | 83.11 | 88.64 | 88.64 | 262,100 |
Aug 13, 2024 | 85.11 | 85.93 | 83.31 | 83.58 | 83.58 | 86,600 |
Aug 12, 2024 | 84.09 | 84.99 | 83.61 | 84.66 | 84.66 | 123,800 |
Aug 9, 2024 | 82.84 | 84.50 | 81.81 | 83.98 | 83.98 | 131,800 |
Aug 8, 2024 | 81.75 | 83.41 | 80.71 | 82.70 | 82.70 | 84,000 |
Aug 7, 2024 | 81.58 | 83.98 | 79.83 | 80.85 | 80.85 | 260,900 |
Aug 6, 2024 | 77.95 | 80.15 | 76.77 | 80.07 | 80.07 | 211,700 |
Aug 5, 2024 | 74.69 | 77.64 | 73.36 | 77.15 | 77.15 | 242,800 |
Aug 2, 2024 | 80.79 | 82.55 | 78.01 | 78.63 | 78.63 | 229,600 |
Aug 1, 2024 | 86.78 | 86.78 | 77.99 | 84.19 | 84.19 | 436,800 |
Jul 31, 2024 | 88.28 | 90.92 | 86.80 | 88.99 | 88.99 | 275,600 |
Jul 30, 2024 | 90.62 | 91.18 | 86.85 | 87.10 | 87.10 | 155,300 |
Jul 29, 2024 | 91.84 | 92.26 | 89.73 | 89.95 | 89.95 | 143,800 |
Jul 26, 2024 | 91.99 | 92.81 | 90.71 | 91.69 | 91.69 | 148,400 |
Jul 25, 2024 | 90.96 | 92.95 | 90.49 | 90.49 | 90.49 | 107,200 |
Jul 24, 2024 | 93.03 | 93.90 | 90.25 | 90.64 | 90.64 | 120,900 |
Jul 23, 2024 | 91.21 | 94.10 | 91.21 | 93.59 | 93.59 | 203,800 |
Jul 22, 2024 | 88.76 | 92.22 | 88.76 | 91.96 | 91.96 | 227,100 |
Jul 19, 2024 | 87.21 | 89.18 | 85.58 | 88.63 | 88.63 | 552,200 |
Jul 18, 2024 | 88.79 | 89.75 | 86.99 | 87.16 | 87.16 | 175,700 |
Jul 17, 2024 | 0.10 Dividend | |||||
Jul 17, 2024 | 91.15 | 92.14 | 88.42 | 88.44 | 88.44 | 198,000 |
Jul 16, 2024 | 90.75 | 93.00 | 90.56 | 91.47 | 91.37 | 208,100 |
Jul 15, 2024 | 90.28 | 91.00 | 89.15 | 90.44 | 90.34 | 119,500 |
Jul 12, 2024 | 89.76 | 90.96 | 88.81 | 89.20 | 89.10 | 178,800 |
Jul 11, 2024 | 89.86 | 90.86 | 88.42 | 88.83 | 88.73 | 106,400 |
Jul 10, 2024 | 88.33 | 88.52 | 87.04 | 88.06 | 87.96 | 75,800 |
Jul 9, 2024 | 88.21 | 88.73 | 86.76 | 87.89 | 87.79 | 107,000 |
Jul 8, 2024 | 90.16 | 90.31 | 87.65 | 88.01 | 87.91 | 94,600 |
Jul 5, 2024 | 87.76 | 89.47 | 87.04 | 89.30 | 89.20 | 149,700 |
Jul 3, 2024 | 88.13 | 89.05 | 87.92 | 88.20 | 88.10 | 44,000 |
Jul 2, 2024 | 85.00 | 88.65 | 85.00 | 87.93 | 87.83 | 163,600 |
Jul 1, 2024 | 87.95 | 88.99 | 85.33 | 85.59 | 85.50 | 124,900 |
Jun 28, 2024 | 88.50 | 91.73 | 87.51 | 88.28 | 88.18 | 393,600 |
Jun 27, 2024 | 87.54 | 87.79 | 85.73 | 87.15 | 87.05 | 195,900 |
Jun 26, 2024 | 87.17 | 89.20 | 86.67 | 87.17 | 87.07 | 182,000 |
Jun 25, 2024 | 86.14 | 88.43 | 85.42 | 87.96 | 87.86 | 254,700 |
Jun 24, 2024 | 83.55 | 86.60 | 82.95 | 86.50 | 86.41 | 204,200 |
Jun 21, 2024 | 83.23 | 84.51 | 81.19 | 83.67 | 83.58 | 321,100 |
Jun 20, 2024 | 81.21 | 83.98 | 80.51 | 83.28 | 83.19 | 246,900 |
Jun 18, 2024 | 82.95 | 83.62 | 81.74 | 82.00 | 81.91 | 150,200 |
Jun 17, 2024 | 82.11 | 84.18 | 81.25 | 82.61 | 82.52 | 141,400 |
Jun 14, 2024 | 81.92 | 82.97 | 79.78 | 82.44 | 82.35 | 195,100 |
Jun 13, 2024 | 84.08 | 84.60 | 81.44 | 81.71 | 81.62 | 153,300 |
Jun 12, 2024 | 86.65 | 87.83 | 84.30 | 84.50 | 84.41 | 111,200 |
Jun 11, 2024 | 83.10 | 84.69 | 81.78 | 84.44 | 84.35 | 85,400 |
Jun 10, 2024 | 81.17 | 84.03 | 81.11 | 83.93 | 83.84 | 83,800 |
Jun 7, 2024 | 81.77 | 82.48 | 76.58 | 82.02 | 81.93 | 109,800 |
Jun 6, 2024 | 84.27 | 84.50 | 81.00 | 82.34 | 82.25 | 117,900 |
Jun 5, 2024 | 83.52 | 85.54 | 83.35 | 84.73 | 84.64 | 150,800 |
Jun 4, 2024 | 82.74 | 83.13 | 80.91 | 82.72 | 82.63 | 142,700 |
Jun 3, 2024 | 82.12 | 84.21 | 81.44 | 82.75 | 82.66 | 313,400 |
May 31, 2024 | 80.61 | 82.37 | 80.61 | 81.86 | 81.77 | 154,600 |
May 30, 2024 | 78.81 | 80.45 | 78.23 | 80.33 | 80.24 | 105,900 |
May 29, 2024 | 76.77 | 79.27 | 76.77 | 78.23 | 78.14 | 167,900 |
May 28, 2024 | 78.72 | 78.94 | 76.32 | 77.44 | 77.36 | 76,600 |
May 24, 2024 | 78.07 | 78.32 | 76.85 | 78.25 | 78.16 | 82,600 |
May 23, 2024 | 79.24 | 79.24 | 77.17 | 77.34 | 77.26 | 99,600 |
May 22, 2024 | 78.08 | 79.65 | 77.18 | 78.72 | 78.63 | 82,400 |
May 21, 2024 | 78.77 | 79.30 | 77.98 | 78.50 | 78.41 | 196,500 |
May 20, 2024 | 76.63 | 80.48 | 76.63 | 79.07 | 78.98 | 268,000 |
May 17, 2024 | 76.02 | 77.31 | 75.42 | 76.73 | 76.65 | 239,200 |
May 16, 2024 | 75.96 | 76.88 | 74.83 | 75.67 | 75.59 | 274,700 |
May 15, 2024 | 75.34 | 76.83 | 74.30 | 76.56 | 76.48 | 885,800 |
May 14, 2024 | 76.72 | 76.72 | 74.07 | 74.37 | 74.29 | 170,400 |
May 13, 2024 | 80.74 | 80.74 | 75.46 | 75.63 | 75.55 | 101,900 |
May 10, 2024 | 82.01 | 82.98 | 78.63 | 79.78 | 79.69 | 249,500 |
May 9, 2024 | 81.38 | 83.00 | 75.91 | 80.68 | 80.59 | 471,700 |
May 8, 2024 | 84.80 | 86.18 | 84.05 | 85.21 | 85.12 | 183,300 |
May 7, 2024 | 84.48 | 85.69 | 84.48 | 84.82 | 84.73 | 100,800 |
May 6, 2024 | 83.11 | 86.26 | 82.57 | 84.42 | 84.33 | 116,400 |
May 3, 2024 | 81.72 | 83.14 | 80.07 | 82.90 | 82.81 | 182,600 |
May 2, 2024 | 78.87 | 80.49 | 77.99 | 80.39 | 80.30 | 97,200 |
May 1, 2024 | 0.10 Dividend | |||||
May 1, 2024 | 78.49 | 79.40 | 77.18 | 77.63 | 77.55 | 50,900 |
Apr 30, 2024 | 76.25 | 78.18 | 75.97 | 78.07 | 77.88 | 139,800 |
Apr 29, 2024 | 75.94 | 77.76 | 75.91 | 77.05 | 76.87 | 66,500 |
Apr 26, 2024 | 76.97 | 78.22 | 75.85 | 76.01 | 75.83 | 82,800 |
Apr 25, 2024 | 77.41 | 77.48 | 76.09 | 76.88 | 76.70 | 62,800 |
Apr 24, 2024 | 77.81 | 79.07 | 77.81 | 78.61 | 78.42 | 73,500 |
Apr 23, 2024 | 76.44 | 78.33 | 76.44 | 77.74 | 77.56 | 44,100 |
Apr 22, 2024 | 76.36 | 77.49 | 75.87 | 76.43 | 76.25 | 37,900 |
Apr 19, 2024 | 74.92 | 76.62 | 74.83 | 75.68 | 75.50 | 73,500 |
Apr 18, 2024 | 76.84 | 77.39 | 74.97 | 75.10 | 74.92 | 60,900 |
Apr 17, 2024 | 78.20 | 78.99 | 76.67 | 76.67 | 76.49 | 61,200 |
Apr 16, 2024 | 77.75 | 78.27 | 76.00 | 77.52 | 77.34 | 45,700 |
Apr 15, 2024 | 78.66 | 80.11 | 77.49 | 77.66 | 77.48 | 71,100 |
Apr 12, 2024 | 79.62 | 80.37 | 77.31 | 78.12 | 77.93 | 70,700 |
Apr 11, 2024 | 79.97 | 80.80 | 78.58 | 79.89 | 79.70 | 73,100 |
Apr 10, 2024 | 77.99 | 80.06 | 77.99 | 79.53 | 79.34 | 96,500 |
Apr 9, 2024 | 80.98 | 81.97 | 78.97 | 80.05 | 79.86 | 88,600 |
Apr 8, 2024 | 79.49 | 80.99 | 79.16 | 80.38 | 80.19 | 83,800 |
Apr 5, 2024 | 76.64 | 79.62 | 76.64 | 78.97 | 78.78 | 51,300 |
Apr 4, 2024 | 78.38 | 78.50 | 76.61 | 76.67 | 76.49 | 84,000 |
Apr 3, 2024 | 76.72 | 78.78 | 76.72 | 77.38 | 77.20 | 73,300 |
Apr 2, 2024 | 78.00 | 78.52 | 76.92 | 77.43 | 77.25 | 64,000 |
Apr 1, 2024 | 79.82 | 81.46 | 78.59 | 79.02 | 78.83 | 60,400 |
Mar 28, 2024 | 80.41 | 81.77 | 79.36 | 80.00 | 79.81 | 94,300 |
Mar 27, 2024 | 79.75 | 80.14 | 78.95 | 79.94 | 79.75 | 113,000 |
Mar 26, 2024 | 79.50 | 80.20 | 78.70 | 79.15 | 78.96 | 68,700 |
Mar 25, 2024 | 79.80 | 79.98 | 78.44 | 79.37 | 79.18 | 45,300 |
Mar 22, 2024 | 82.76 | 82.77 | 79.19 | 79.46 | 79.27 | 62,600 |
Mar 21, 2024 | 80.26 | 83.00 | 79.83 | 82.60 | 82.40 | 150,400 |
Mar 20, 2024 | 76.34 | 80.18 | 75.25 | 80.10 | 79.91 | 129,500 |
Mar 19, 2024 | 75.91 | 77.68 | 75.91 | 76.61 | 76.43 | 48,400 |
Mar 18, 2024 | 76.00 | 76.32 | 75.71 | 75.76 | 75.58 | 79,100 |
Mar 15, 2024 | 74.86 | 75.96 | 74.59 | 75.91 | 75.73 | 142,100 |
Mar 14, 2024 | 75.59 | 76.20 | 74.78 | 75.39 | 75.21 | 106,300 |
Mar 13, 2024 | 76.50 | 76.62 | 75.76 | 76.10 | 75.92 | 76,400 |
Mar 12, 2024 | 74.71 | 76.47 | 74.71 | 76.12 | 75.94 | 154,400 |
Mar 11, 2024 | 75.64 | 75.65 | 73.88 | 75.12 | 74.94 | 127,300 |
Mar 8, 2024 | 74.92 | 77.18 | 74.11 | 76.72 | 76.54 | 223,000 |
Mar 7, 2024 | 78.00 | 78.00 | 73.11 | 75.23 | 75.05 | 329,600 |
Mar 6, 2024 | 74.52 | 76.78 | 72.74 | 76.00 | 75.82 | 129,500 |
Mar 5, 2024 | 74.70 | 75.68 | 72.65 | 72.65 | 72.48 | 53,300 |
Mar 4, 2024 | 75.50 | 76.99 | 74.55 | 75.00 | 74.82 | 172,400 |
Mar 1, 2024 | 75.82 | 76.94 | 74.43 | 75.43 | 75.25 | 186,800 |
Feb 29, 2024 | 73.50 | 74.52 | 71.76 | 74.10 | 73.92 | 139,400 |
Feb 28, 2024 | 71.39 | 72.93 | 71.34 | 72.51 | 72.34 | 69,800 |
Feb 27, 2024 | 72.83 | 73.86 | 71.45 | 71.96 | 71.79 | 54,300 |
Feb 26, 2024 | 70.61 | 72.87 | 70.61 | 72.80 | 72.63 | 125,400 |
Feb 23, 2024 | 70.93 | 72.18 | 70.45 | 71.11 | 70.94 | 143,200 |
Feb 22, 2024 | 69.38 | 71.12 | 69.18 | 71.06 | 70.89 | 102,000 |
Feb 21, 2024 | 69.47 | 70.22 | 68.63 | 69.61 | 69.44 | 129,500 |
Feb 20, 2024 | 68.08 | 70.06 | 67.82 | 69.76 | 69.59 | 92,800 |
Feb 16, 2024 | 72.46 | 72.46 | 69.00 | 69.10 | 68.94 | 57,500 |
Feb 15, 2024 | 68.74 | 72.90 | 68.74 | 72.78 | 72.61 | 104,600 |
Feb 14, 2024 | 68.01 | 68.68 | 67.18 | 68.34 | 68.18 | 115,200 |
Feb 13, 2024 | 66.91 | 68.15 | 65.33 | 67.06 | 66.90 | 224,100 |
Feb 12, 2024 | 65.94 | 69.22 | 65.94 | 68.77 | 68.61 | 98,200 |
Feb 9, 2024 | 67.76 | 68.32 | 66.18 | 66.94 | 66.78 | 69,600 |
Feb 8, 2024 | 65.46 | 68.00 | 65.29 | 67.76 | 67.60 | 74,900 |
Feb 7, 2024 | 62.65 | 65.80 | 62.12 | 65.46 | 65.30 | 82,300 |
Feb 6, 2024 | 60.12 | 63.08 | 60.05 | 62.81 | 62.66 | 71,300 |
Feb 5, 2024 | 59.51 | 60.52 | 59.18 | 60.02 | 59.88 | 54,600 |
Feb 2, 2024 | 61.23 | 61.23 | 59.55 | 60.27 | 60.13 | 39,300 |
Feb 1, 2024 | 62.11 | 62.20 | 59.74 | 61.99 | 61.84 | 47,800 |
Jan 31, 2024 | 64.78 | 65.96 | 62.10 | 62.11 | 61.96 | 95,100 |
Jan 30, 2024 | 62.79 | 65.57 | 62.66 | 65.28 | 65.13 | 127,100 |
Jan 29, 2024 | 60.86 | 63.02 | 60.45 | 62.86 | 62.71 | 57,800 |
Jan 26, 2024 | 60.78 | 61.40 | 60.67 | 61.34 | 61.19 | 51,500 |
Jan 25, 2024 | 58.77 | 60.45 | 57.83 | 60.45 | 60.31 | 136,200 |
Jan 24, 2024 | 0.10 Dividend | |||||
Jan 24, 2024 | 59.72 | 59.72 | 57.70 | 58.09 | 57.95 | 171,800 |
Jan 23, 2024 | 59.80 | 60.32 | 59.01 | 59.02 | 58.78 | 33,400 |
Jan 22, 2024 | 58.85 | 59.67 | 58.85 | 59.31 | 59.07 | 25,200 |
Jan 19, 2024 | 58.76 | 58.78 | 58.01 | 58.52 | 58.28 | 26,300 |
Jan 18, 2024 | 57.68 | 58.31 | 57.45 | 58.31 | 58.07 | 34,400 |
Jan 17, 2024 | 57.44 | 58.24 | 57.10 | 57.61 | 57.38 | 29,600 |
Jan 16, 2024 | 58.10 | 58.51 | 57.84 | 58.03 | 57.79 | 32,400 |
Jan 12, 2024 | 59.69 | 59.95 | 58.77 | 58.88 | 58.64 | 25,900 |
Jan 11, 2024 | 58.80 | 58.99 | 57.60 | 58.88 | 58.64 | 39,200 |
Jan 10, 2024 | 58.42 | 59.98 | 57.89 | 58.92 | 58.68 | 59,900 |
Jan 9, 2024 | 58.68 | 58.68 | 57.75 | 58.09 | 57.85 | 39,200 |
Jan 8, 2024 | 59.14 | 60.44 | 58.52 | 59.47 | 59.23 | 56,900 |
Jan 5, 2024 | 60.01 | 60.97 | 58.50 | 59.50 | 59.26 | 101,900 |
Jan 4, 2024 | 61.80 | 62.32 | 60.55 | 60.63 | 60.38 | 54,400 |
Jan 3, 2024 | 63.19 | 63.19 | 61.31 | 61.35 | 61.10 | 59,100 |
Jan 2, 2024 | 63.92 | 64.68 | 62.62 | 63.35 | 63.09 | 63,500 |
Dec 29, 2023 | 65.47 | 65.55 | 64.07 | 64.61 | 64.35 | 42,200 |
Dec 28, 2023 | 65.16 | 66.44 | 65.16 | 65.47 | 65.20 | 37,900 |
Dec 27, 2023 | 64.79 | 65.84 | 64.71 | 65.42 | 65.15 | 40,000 |
Dec 26, 2023 | 63.54 | 64.76 | 62.86 | 64.53 | 64.27 | 55,900 |
Dec 22, 2023 | 64.05 | 64.68 | 63.46 | 63.56 | 63.30 | 38,000 |
Dec 21, 2023 | 62.71 | 63.95 | 62.42 | 63.95 | 63.69 | 51,800 |
Dec 20, 2023 | 62.90 | 64.43 | 62.49 | 62.61 | 62.36 | 59,900 |
Dec 19, 2023 | 62.51 | 63.33 | 62.43 | 62.90 | 62.64 | 45,000 |
Dec 18, 2023 | 61.47 | 63.16 | 61.08 | 62.43 | 62.18 | 81,400 |
Dec 15, 2023 | 61.84 | 62.45 | 61.11 | 61.47 | 61.22 | 153,900 |
Dec 14, 2023 | 63.04 | 63.92 | 60.85 | 61.74 | 61.49 | 92,300 |
Dec 13, 2023 | 60.96 | 62.37 | 60.63 | 62.15 | 61.90 | 105,500 |
Dec 12, 2023 | 61.52 | 61.60 | 60.77 | 61.04 | 60.79 | 37,300 |
Dec 11, 2023 | 61.03 | 61.66 | 60.71 | 61.19 | 60.94 | 55,100 |
Dec 8, 2023 | 60.48 | 61.32 | 60.25 | 61.03 | 60.78 | 40,200 |
Dec 7, 2023 | 59.85 | 60.75 | 59.68 | 60.75 | 60.50 | 74,300 |
Dec 6, 2023 | 60.81 | 61.35 | 59.91 | 59.94 | 59.70 | 78,600 |
Dec 5, 2023 | 61.92 | 62.06 | 59.95 | 60.28 | 60.04 | 68,200 |
Dec 4, 2023 | 61.45 | 62.30 | 61.45 | 61.89 | 61.64 | 57,500 |
Dec 1, 2023 | 60.20 | 61.57 | 60.20 | 61.45 | 61.20 | 50,900 |
Nov 30, 2023 | 60.42 | 60.68 | 59.10 | 60.43 | 60.18 | 71,000 |
Nov 29, 2023 | 61.00 | 61.53 | 59.78 | 59.83 | 59.59 | 39,600 |
Nov 28, 2023 | 61.76 | 61.98 | 60.75 | 60.75 | 60.50 | 26,300 |
Nov 27, 2023 | 62.30 | 63.13 | 61.79 | 61.89 | 61.64 | 48,500 |
Nov 24, 2023 | 62.13 | 63.21 | 61.60 | 62.77 | 62.51 | 54,500 |
Nov 22, 2023 | 62.76 | 63.23 | 62.20 | 62.38 | 62.13 | 31,100 |
Nov 21, 2023 | 62.25 | 62.76 | 62.00 | 62.29 | 62.04 | 33,000 |
Nov 20, 2023 | 62.66 | 62.81 | 62.00 | 62.73 | 62.48 | 41,800 |
Nov 17, 2023 | 62.85 | 62.85 | 62.01 | 62.20 | 61.95 | 76,200 |
Nov 16, 2023 | 62.35 | 62.35 | 60.87 | 61.90 | 61.65 | 55,000 |
Nov 15, 2023 | 62.22 | 62.94 | 62.00 | 62.35 | 62.10 | 137,900 |
Nov 14, 2023 | 60.00 | 62.47 | 60.00 | 61.60 | 61.35 | 244,000 |
Nov 13, 2023 | 59.27 | 59.48 | 58.48 | 58.91 | 58.67 | 59,200 |
Nov 10, 2023 | 58.33 | 60.05 | 57.30 | 59.40 | 59.16 | 99,700 |
Nov 9, 2023 | 58.84 | 58.84 | 57.76 | 58.34 | 58.10 | 37,400 |
Nov 8, 2023 | 57.68 | 58.36 | 56.98 | 58.24 | 58.00 | 47,200 |
Nov 7, 2023 | 58.43 | 58.49 | 57.45 | 57.95 | 57.71 | 50,800 |
Nov 6, 2023 | 58.12 | 58.66 | 57.26 | 58.54 | 58.30 | 65,100 |
Related Tickers
DCO Ducommun Incorporated
61.71
+3.23%
VVX V2X, Inc.
62.68
+1.24%
CDRE Cadre Holdings, Inc.
35.34
+1.30%
ATRO Astronics Corporation
18.58
+2.14%
MOG-A Moog Inc.
200.49
+2.34%
NPK National Presto Industries, Inc.
73.57
+2.14%
LOAR Loar Holdings Inc.
83.12
-4.46%
MOG-B Moog Inc.
191.02
0.00%
HXL Hexcel Corporation
59.95
+1.83%
WWD Woodward, Inc.
166.57
+1.64%