Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/29/2016	-0.70 / -2.10%	32.70	33.10	32.00	32.60	32.84	16.96	112,970
11/28/2016	-0.50 / -1.48%	33.80	33.80	31.60	33.30	32.90	17.32	61,370
11/25/2016	+0.20 / +0.60%	34.20	34.20	33.50	33.80	33.54	17.58	464,220
11/24/2016	-0.30 / -0.88%	34.20	34.20	33.50	33.60	33.59	17.48	66,040
11/23/2016	-0.30 / -0.88%	34.00	34.50	33.50	33.90	34.20	17.63	339,010
11/22/2016	-0.10 / -0.29%	34.50	34.50	33.80	34.20	34.24	17.79	85,760
11/21/2016	-0.10 / -0.29%	34.85	34.85	34.30	34.30	34.52	17.84	103,100
11/18/2016	+0.30 / +0.88%	34.60	34.60	34.00	34.40	34.36	17.89	113,342
11/17/2016	-0.50 / -1.45%	34.10	34.80	34.00	34.10	34.28	17.74	87,830
11/16/2016	0.00 / 0.00%	34.20	34.95	34.20	34.60	34.57	18.00	91,760
11/15/2016	-0.10 / -0.29%	35.00	35.00	34.50	34.60	34.59	18.00	87,300
11/14/2016	+0.70 / +2.06%	34.30	34.95	34.00	34.70	34.58	18.05	163,170
11/11/2016	-0.10 / -0.29%	34.10	34.10	33.70	34.00	33.93	17.69	61,360
11/10/2016	+0.60 / +1.79%	33.50	34.60	33.50	34.10	34.05	17.74	66,640
11/9/2016	-0.75 / -2.19%	34.25	34.25	33.30	33.50	33.64	17.43	178,650
11/8/2016	-0.45 / -1.30%	35.40	35.50	34.10	34.25	34.45	17.82	73,350
11/7/2016	-0.10 / -0.29%	34.20	34.80	34.20	34.70	34.44	18.05	23,840
11/4/2016	-0.20 / -0.57%	35.00	35.00	34.70	34.80	34.88	18.10	86,320
11/3/2016	+0.05 / +0.14%	34.60	35.00	34.00	35.00	34.50	18.21	64,340
11/2/2016	-0.25 / -0.71%	34.70	35.10	34.70	34.95	34.93	18.18	53,850
11/1/2016	+0.20 / +0.57%	34.80	35.50	34.20	35.20	34.79	18.31	58,230
10/31/2016	-0.20 / -0.57%	35.35	35.35	35.00	35.00	35.10	18.21	11,540
10/28/2016	+1.20 / +3.53%	34.40	36.35	34.40	35.20	35.76	18.31	564,970
10/27/2016	-0.50 / -1.45%	33.20	34.50	33.20	34.00	34.28	17.69	135,430
10/26/2016	0.00 / 0.00%	34.50	34.60	34.40	34.50	34.49	17.95	223,660
10/25/2016	-0.30 / -0.86%	34.80	34.80	33.20	34.50	34.28	17.95	196,870
10/24/2016	-0.10 / -0.29%	34.90	35.00	34.20	34.80	34.68	18.10	104,690
10/21/2016	+0.20 / +0.58%	34.10	35.00	34.10	34.90	34.83	18.15	145,970
10/20/2016	-1.30 / -3.61%	36.00	36.00	34.50	34.70	35.02	18.05	210,140
10/19/2016	+0.30 / +0.84%	36.20	36.30	35.60	36.00	35.99	18.21	151,340

<<Previous 30 days Next 30 days>>

VNS News

04/02	VNS: Report on Corporate Governance 2024
08/01	VNS: Report affiliated person trade
08/01	VNS: Report affiliated person trade - TAEL
03/01	VNS: Replacement of fare meters
02/01	VNS: Report affiliated person trade

More News

Related Companies

	Volume	Price	Change
ACV	150,200	108.00	0.47%
ASG	1,500	17.75	-0.28%
BLN	0	7.00	0.00%
BSG	1,500	11.50	0.88%
CAG	11,700	8.10	0.00%
CIA	16,700	10.40	-0.95%
CLL	14,700	36.10	0.56%