VSE Corp Stock Price History, VSEC Historical Prices

Add to My Stocks
$53.52 $0.02 (0.04%) VSEC stock closing price Sep 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download VSE Corp stock price data here. Daily open, high, low, and end of day closing price for the company, along with VSE Corp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The VSE Corp stock price history chart shows that the stock price reached a high of 54.21 on 12 Sep, 2017, and a low of 10.38 on 12 Sep, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2253.7054.4053.5253.521453719.820.74
2017-09-2153.8954.1252.5653.502453419.820.74
2017-09-2053.7253.7252.5052.643515019.500.73
2017-09-1953.2253.5252.0253.041913819.640.74
2017-09-1853.3154.1051.9452.952688119.610.74
2017-09-1553.9654.1453.0153.339368319.750.74
2017-09-1454.9454.9453.8053.821085419.930.75
2017-09-1354.2255.2653.5354.184868420.070.75
2017-09-1253.9054.5050.1954.213084720.080.75
2017-09-1152.1854.0352.1853.873542719.950.75
2017-09-0851.6652.8051.5051.882048219.220.72
2017-09-0752.8152.8151.1752.161949619.320.73
2017-09-0651.9352.4951.3551.922516519.230.72
2017-09-0552.8052.8051.0051.924527519.230.72
2017-09-0152.3652.8651.3152.132955719.310.72
2017-08-3150.5153.0050.5152.153724619.320.73
2017-08-3050.3651.4750.1351.252042018.980.71
2017-08-2949.5250.8649.3750.204152718.590.70
2017-08-2849.2450.1348.7349.983990418.510.70
2017-08-2548.8649.6848.8549.242070118.240.68
2017-08-2449.3549.3548.5048.723020518.040.68
2017-08-2349.2349.8948.6349.033828218.160.68
2017-08-2249.2950.4749.2949.692787518.400.69
2017-08-2149.1049.6248.9449.28852818.250.69
2017-08-1848.3950.0848.3049.193332818.220.68
2017-08-1748.9349.8648.3548.833863518.090.68
2017-08-1650.8751.5949.9049.913833418.490.69
2017-08-1551.2551.3750.5150.812063518.820.71
2017-08-1450.8651.9050.3651.202073718.960.71
2017-08-1150.0950.5049.8450.412629518.670.70
2017-08-1050.0050.4449.6450.131986418.570.70
2017-08-0950.5851.2150.1550.804154818.820.71
2017-08-0851.6552.4251.1151.552722319.090.72
2017-08-0752.1552.4651.3051.524826219.080.72
2017-08-0452.2253.0450.9151.943829919.240.72
2017-08-0352.0852.9750.5552.224277519.340.73
2017-08-0252.9453.4650.7452.386111719.400.73
2017-08-0151.9154.0051.5052.5412403519.460.73
2017-07-3148.6952.3548.3451.857349119.200.72
2017-07-2845.0448.5044.4648.314577517.890.67
2017-07-2744.2045.1843.4544.523846419.700.65
2017-07-2643.4045.3943.4044.242028819.580.64
2017-07-2545.5545.6941.9544.522763819.700.65
2017-07-2444.9045.4144.4545.071141819.940.65
2017-07-2144.4545.8843.6244.462813519.670.65
2017-07-2044.9245.1144.3144.33918319.620.64
2017-07-1943.7545.2643.7545.151936219.980.66
2017-07-1843.8144.6043.2843.742034219.350.63
2017-07-1743.7244.5443.5544.112156519.520.64
2017-07-1443.8845.1643.7943.982814519.460.64
2017-07-1343.2744.3443.1144.041252019.490.64
2017-07-1243.2845.1143.2844.371298319.630.64
2017-07-1144.0244.4543.0644.048145919.490.64
2017-07-1044.9844.9843.8243.972892219.460.64
2017-07-0745.1145.2544.6244.983347819.900.65
2017-07-0645.4345.4344.5045.056138119.930.65
2017-07-0546.1946.2445.0145.721712620.230.66
2017-07-0345.8046.7145.3146.192215120.440.67
2017-06-3045.4845.9344.1844.984118519.900.65
2017-06-2944.1545.5043.6445.394819120.080.66
2017-06-2843.6045.6043.2345.102946319.960.65
2017-06-2744.2244.8743.6843.912174419.430.64
2017-06-2643.9044.2843.4644.121899419.520.64
2017-06-2343.5744.5443.0643.947453519.440.64
2017-06-2243.7044.1643.2743.56887419.270.63
2017-06-2142.6044.6942.6043.512979119.250.63
2017-06-2044.1744.1742.8643.621735819.300.63
2017-06-1942.2744.7942.2644.301287019.600.64
2017-06-1643.6844.6443.2544.333015019.620.64
2017-06-1543.7344.3043.1544.252421819.580.64
2017-06-1444.0544.1242.5744.032808619.480.64
2017-06-1344.7444.7442.7443.672539019.320.63
2017-06-1242.8444.8042.7443.833266219.390.64
2017-06-0942.7544.7841.3244.002561819.470.64
2017-06-0842.5143.9740.0743.482849419.240.63
2017-06-0742.6243.3642.0942.513332218.810.62
2017-06-0642.6743.1441.7742.372253018.750.62
2017-06-0543.8443.8442.0443.034122719.040.62
2017-06-0243.4544.5043.1543.852840819.400.64
2017-06-0141.8542.8041.0342.772400518.930.62
2017-05-3142.1042.1640.7341.843921418.510.61
2017-05-3041.8342.2241.0341.812234218.500.61
2017-05-290.000.000.0042.220N/AN/A
2017-05-2642.2542.5941.6442.221807418.680.61
2017-05-2543.4843.4841.9542.254087418.700.61
2017-05-2443.0543.4941.8442.943170919.000.62
2017-05-2343.3143.7042.9043.232110219.130.63
2017-05-2243.6543.6543.0043.141382319.090.63
2017-05-1943.3443.8141.3842.673561318.880.62
Get more Data

VSE Corp Stock Chart

View VSEC PE ratio, PS ratio stocks charts and compare with peers.
VSEC Chart
Note: Compare VSE Corp stock price history with the index and industry peers.

VSE Corp Historical Prices: Past 5 years

Max Stock Price 54.21 Sep 12,2017
Min Stock Price 10.46 Nov 16,2012
Avg Stock Price 29.12

VSE Corp Historical PE ratio: Past 5 years

Max PE Ratio 23.11 Mar 12,2015
Min PE Ratio 4.44 Nov 16,2012
Avg PE Ratio 13.92

VSE Corp Historical PS ratio: Past 5 years

Max PS Ratio 1.29 Sep 02,2016
Min PS Ratio 0.19 Nov 15,2012
Avg PS Ratio 0.62

VSEC Industry Peers

Company Price Change (%)
Metallurgical Corp China (MLLUY)6.880 (0%)
Fenner Plc (FNERF)4.40 (0%)
Aecom (ACM)35.540.6 (1.72%)
Janel (JANL)90 (0%)
Tetra Tech (TTEK)44.150.75 (1.73%)
Uti Worldwide (UTIW)7.090 (0%)
Echo Global Logistics (ECHO)18.10.3 (1.69%)

VSE Corp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in VSE Corp stock analysis. VSE Corp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 53.52 and 14537 shares of VSEC were traded on 22 Sep, 2017. The company's P/S ratio was at a high of 1.29 on 02 Sep, 2016 according to our VSE Corp stock market history data. .