Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/5/2014	-1.00 / -2.02%	49.50	49.50	48.00	48.50	48.50	16.87	2,990
11/4/2014	0.00 / 0.00%	49.50	49.50	49.20	49.50	49.50	17.22	9,610
11/3/2014	-0.50 / -1.00%	50.00	50.00	49.50	49.50	49.50	17.22	54,960
10/31/2014	+1.00 / +2.04%	49.00	51.00	48.50	50.00	50.00	17.39	37,110
10/30/2014	0.00 / 0.00%	48.00	49.00	48.00	49.00	49.00	17.05	400
10/29/2014	+1.70 / +3.59%	47.30	49.00	47.30	49.00	49.00	17.05	27,880
10/28/2014	-1.40 / -2.87%	48.70	48.70	46.10	47.30	47.30	16.45	31,720
10/27/2014	+2.90 / +6.33%	44.60	49.00	44.60	48.70	48.70	16.94	13,690
10/24/2014	+0.90 / +2.00%	44.80	46.00	44.80	45.80	45.80	15.93	1,078,875
10/23/2014	0.00 / 0.00%	44.90	45.10	44.00	44.90	44.90	15.62	56,980
10/22/2014	+0.70 / +1.58%	44.90	45.00	44.00	44.90	44.90	15.62	6,480
10/21/2014	-0.80 / -1.78%	44.90	45.00	44.00	44.20	44.20	15.38	44,300
10/20/2014	+0.20 / +0.45%	45.10	45.10	44.00	45.00	45.00	15.65	44,750
10/17/2014	+0.30 / +0.67%	43.60	44.90	43.60	44.80	44.80	15.58	2,350
10/16/2014	-0.10 / -0.22%	44.60	44.60	43.60	44.50	44.50	15.48	4,970
10/15/2014	+0.10 / +0.22%	43.50	44.60	43.50	44.60	44.60	15.51	11,220
10/14/2014	0.00 / 0.00%	44.10	44.50	44.00	44.50	44.50	15.48	3,840
10/13/2014	-0.20 / -0.45%	44.50	44.50	44.50	44.50	44.50	15.48	10
10/10/2014	+0.20 / +0.45%	45.00	45.00	44.00	44.70	44.70	15.55	35,560
10/9/2014	-0.20 / -0.45%	44.60	44.60	44.50	44.50	44.50	15.48	28,850
10/8/2014	-0.30 / -0.67%	44.50	45.00	44.50	44.70	44.70	15.55	20,820
10/7/2014	0.00 / 0.00%	45.00	45.00	43.60	45.00	45.00	15.31	11,190
10/6/2014	0.00 / 0.00%	45.00	45.00	44.70	45.00	45.00	15.31	8,200
10/3/2014	0.00 / 0.00%	45.00	45.00	44.80	45.00	45.00	15.31	86,950
10/2/2014	0.00 / 0.00%	45.00	45.00	44.80	45.00	45.00	15.31	13,730
10/1/2014	-0.50 / -1.10%	45.50	45.50	44.90	45.00	45.00	15.31	26,110
9/30/2014	+0.50 / +1.11%	45.00	45.50	45.00	45.50	45.50	15.48	75,628
9/29/2014	0.00 / 0.00%	45.90	46.50	45.00	45.00	45.00	15.31	15,150
9/26/2014	+1.00 / +2.27%	44.90	47.00	44.90	45.00	45.00	15.31	52,860
9/25/2014	-0.80 / -1.79%	44.80	44.80	44.00	44.00	44.00	14.97	156,708

<<Previous 30 days Next 30 days>>

VNS News

28/07	Chemical stocks diverge as policy tailwinds favour some over others
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