Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/12/2009	+2.50 / +4.55%	57.50	57.50	57.50	57.50	57.50	5.60	155,480
10/9/2009	+2.50 / +4.76%	55.00	55.00	55.00	55.00	55.00	5.35	183,500
10/8/2009	+2.50 / +5.00%	51.00	52.50	50.00	52.50	52.50	5.11	98,330
10/7/2009	0.00 / 0.00%	51.50	51.50	50.00	50.00	50.00	4.87	38,750
10/6/2009	-0.50 / -0.99%	51.00	51.00	50.00	50.00	50.00	4.87	53,210
10/5/2009	0.00 / 0.00%	50.50	50.50	50.00	50.50	50.50	4.92	72,200
10/2/2009	-0.50 / -0.98%	50.50	50.50	49.50	50.50	50.50	4.92	89,420
10/1/2009	0.00 / 0.00%	51.50	51.50	51.00	51.00	51.00	4.96	38,600
9/30/2009	0.00 / 0.00%	51.00	51.50	51.00	51.00	51.00	4.96	57,370
9/29/2009	0.00 / 0.00%	51.00	51.50	51.00	51.00	51.00	4.96	51,740
9/28/2009	0.00 / 0.00%	50.50	52.00	50.50	51.00	51.00	4.96	36,960
9/25/2009	-0.50 / -0.97%	52.00	52.50	51.00	51.00	51.00	4.96	41,570
9/24/2009	+1.00 / +1.98%	50.00	51.50	50.00	51.50	51.50	5.01	71,290
9/23/2009	-1.00 / -1.94%	51.00	52.50	50.50	50.50	50.50	4.92	112,100
9/22/2009	0.00 / 0.00%	52.50	52.50	50.00	51.50	51.50	5.01	88,360
9/21/2009	0.00 / 0.00%	51.50	52.00	50.50	51.50	51.50	5.01	62,440
9/18/2009	0.00 / 0.00%	50.50	51.50	50.00	51.50	51.50	5.01	56,150
9/17/2009	-1.00 / -1.90%	52.50	52.50	49.90	51.50	51.50	5.01	197,550
9/16/2009	-0.50 / -0.94%	52.50	54.00	52.50	52.50	52.50	5.11	54,720
9/15/2009	-1.50 / -2.75%	54.50	54.50	52.00	53.00	53.00	5.16	24,690
9/14/2009	+1.00 / +1.87%	56.00	56.00	54.00	54.50	54.50	5.31	103,990
9/11/2009	0.00 / 0.00%	54.00	54.50	53.50	53.50	53.50	5.21	106,830
9/10/2009	+0.50 / +0.94%	52.00	54.50	52.00	53.50	53.50	5.21	141,530
9/9/2009	-1.00 / -1.85%	54.50	54.50	53.00	53.00	53.00	5.16	43,180
9/8/2009	+1.50 / +2.86%	53.50	54.00	51.00	54.00	54.00	5.26	126,600
9/7/2009	+2.00 / +3.96%	50.00	52.50	50.00	52.50	52.50	5.01	48,920
9/4/2009	0.00 / 0.00%	51.00	52.00	50.50	50.50	50.50	4.82	210,430
9/3/2009	-2.50 / -4.72%	51.00	52.50	50.50	50.50	50.50	4.82	293,940
9/1/2009	-1.50 / -2.75%	53.00	53.50	52.00	53.00	53.00	5.06	172,100
8/31/2009	0.00 / 0.00%	55.00	56.00	54.50	54.50	54.50	5.20	172,720

<<Previous 30 days Next 30 days>>

VNS News

29/04	VNS: Explanation of the difference in after-tax profit in Quarter 1.2025
29/04	VNS: Notification Insider Transaction
29/04	VNS: Notification Affiliated person trade
28/04	VNS: Plan for 2025 cash dividend payment
28/04	VNS: Change in personnel