Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/19/2009	+0.50 / +1.54%	30.40	34.40	30.40	33.00	33.00	4.55	25,200
5/18/2009	0.00 / 0.00%	32.50	33.00	32.00	32.50	32.50	4.48	13,400
5/15/2009	+1.30 / +4.17%	31.90	32.50	31.20	32.50	32.50	4.48	20,700
5/14/2009	-0.20 / -0.64%	30.50	31.20	30.50	31.20	31.20	4.30	17,700
5/13/2009	0.00 / 0.00%	31.40	31.40	31.00	31.40	31.40	4.33	6,100
5/12/2009	0.00 / 0.00%	31.00	31.50	31.00	31.40	31.40	4.33	9,000
5/11/2009	-0.20 / -0.63%	33.10	33.20	31.30	31.40	31.40	4.33	17,700
5/8/2009	-0.80 / -2.47%	31.00	32.00	31.00	31.60	31.60	4.36	3,200
5/7/2009	+1.20 / +3.85%	31.00	32.50	31.00	32.40	32.40	4.47	14,800
5/6/2009	-0.80 / -2.50%	31.00	31.20	30.90	31.20	31.20	4.30	10,300
5/5/2009	+0.60 / +1.91%	33.50	33.50	31.40	32.00	32.00	4.41	32,300
5/4/2009	+1.90 / +6.44%	31.00	31.40	31.00	31.40	31.40	4.33	52,500
4/29/2009	-0.40 / -1.34%	29.70	29.70	28.60	29.50	29.50	4.07	9,500
4/28/2009	-0.10 / -0.33%	30.60	30.60	29.80	29.90	29.90	4.12	2,600
4/27/2009	+0.20 / +0.67%	29.90	30.00	29.30	30.00	30.00	4.14	3,200
4/24/2009	+1.00 / +3.47%	28.80	29.90	27.10	29.80	29.80	4.11	5,600
4/23/2009	+0.30 / +1.05%	30.00	30.00	28.40	28.80	28.80	3.97	5,300
4/22/2009	+1.00 / +3.64%	28.00	28.50	28.00	28.50	28.50	3.93	1,600
4/21/2009	-1.00 / -3.51%	26.60	27.50	26.60	27.50	27.50	3.79	27,600
4/20/2009	-2.10 / -6.86%	29.00	29.00	28.50	28.50	28.50	3.93	13,900
4/17/2009	-2.20 / -6.71%	34.50	34.50	30.50	30.60	30.60	4.22	40,300
4/16/2009	-1.20 / -3.53%	34.50	34.50	32.40	32.80	32.80	4.52	15,800
4/15/2009	-2.30 / -6.34%	37.00	37.00	34.00	34.00	34.00	4.69	12,600
4/14/2009	+1.90 / +5.52%	36.80	36.80	35.00	36.30	36.30	5.01	11,900
4/13/2009	+2.40 / +7.50%	34.40	34.40	33.00	34.40	34.40	4.74	88,500
4/10/2009	+1.60 / +5.26%	31.00	32.60	30.50	32.00	32.00	4.41	84,000
4/9/2009	-1.60 / -5.00%	31.10	31.50	30.40	30.40	30.40	4.19	42,500
4/8/2009	-3.00 / -8.57%	33.00	33.50	32.00	32.00	32.00	4.41	4,300
4/7/2009	+1.00 / +2.94%	34.40	35.00	33.50	35.00	35.00	4.83	13,100
4/3/2009	+1.00 / +3.03%	35.20	35.50	33.00	34.00	34.00	4.69	17,100

<<Previous 30 days Next 30 days>>

VNR News

22/10	Insurance stocks get boost thanks to State divestment
04/11	VNR: Change in personnel
22/10	VNR: Financial Statement Quarter 3/2020
15/09	VNR: Board Resolution
03/09	VNR: Notice of transaction of connected person (Tran Phan Chi Tam)