NASDAQ, VSEC End of Day and Historical Stock Data [V S E Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, VSEC:

13 Aug 25 16:47

LAST: 164.6	CHANGE: 0.29	OPEN: 166.3	HIGH: 166.3	ASK: 39.8	VOLUME: 311.5K
LAST: 164.6	CHG(%): 0.18	PREV: 164.9	LOW: 161.0	BID: 36.1

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	166.3	166.3	161.0	164.6	311.5K
12 Aug 25	154.7	165.7	154.7	164.9	440.3K
11 Aug 25	153.7	155.7	152.6	153.6	216K
08 Aug 25	156.6	157.9	152.7	153.5	297.3K
07 Aug 25	156.3	158.0	152.5	155.2	293.9K
06 Aug 25	158.4	158.5	155.5	156.2	207.5K
05 Aug 25	156.8	161.6	156.0	158.5	366.5K
04 Aug 25	148.2	158.9	147.5	156.9	413.9K
01 Aug 25	153.4	153.4	143.8	146.3	312.2K
31 Jul 25	146.0	158.1	142.4	156.5	480.8K

COMPANY PROFILE

Name:
About:	VSE was incorporated in Delaware in 1959. VSE serves as a centralized management and consolidating entity for the business operations conducted by the Company's divisions and wholly owned subsidiaries. Unincorporated divisions include BAV Division ("BAV"), Communications and Engineering Division ("CED"), Coast Guard Division ("VCG"), Engineering and Logistics Division ("ELD") beginning in 2006, Field Support Services Division ("FSS") beginning in 2007, Fleet Maintenance Division ("FMD"), Management Sciences Division ("MSD"), and Systems Engineering Division ("SED"). Wholly owned subsidiaries include Energetics Incorporated ("Energetics") and Integrated Concepts and Resources Corporation ("ICRC"), which was purchased in June 2007. The term "VSE" or "Company" means VSE and its subsidiaries and divisions unless the context indicates operations of the parent company only. ...
Sector:	Consumer Services
Industry:	Military/Government/Technical
CIK:	0102752

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	54.21
EPS Ratio:	2.35
DivYield:	0.49
PtB:	2.70
PtS:	0.80
EBITDA:	81.1M
Shares:	20.67M
Market Cap:	3.403B
52wk range:	80.60 - 166.25

TECHNICALS

MA5:	158.38
MA20:	145.83
MA50:	137.57
MA200:	118.56
STO9:	82.83
RSI14:	74.53
WPR14:	-1.03
MTM14:	27.95
ROC14:	0.20
Week High:	166.25
Week Low:	152.47
Month High:	166.25
Month Low:	125.00