Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/9/2009	-2.50 / -4.72%	50.50	53.00	50.50	50.50	50.50	4.92	127,540
11/6/2009	+0.50 / +0.95%	54.50	54.50	52.00	53.00	53.00	5.16	124,350
11/5/2009	+2.50 / +5.00%	51.50	52.50	51.00	52.50	52.50	5.11	130,660
11/4/2009	-1.00 / -1.96%	48.70	53.50	48.60	50.00	50.00	4.87	99,520
11/3/2009	-2.50 / -4.67%	51.50	51.50	51.00	51.00	51.00	4.96	52,820
11/2/2009	-2.50 / -4.46%	53.50	53.50	53.50	53.50	53.50	5.21	51,230
10/30/2009	-1.00 / -1.75%	57.00	58.50	56.00	56.00	56.00	5.45	119,590
10/29/2009	-2.00 / -3.39%	57.00	57.00	56.50	57.00	57.00	5.55	138,950
10/28/2009	-0.50 / -0.84%	59.50	60.00	58.00	59.00	59.00	5.74	99,220
10/27/2009	-2.00 / -3.25%	60.00	60.00	59.00	59.50	59.50	5.79	67,690
10/26/2009	0.00 / 0.00%	64.50	64.50	61.50	61.50	61.50	5.99	173,710
10/23/2009	-2.00 / -3.15%	63.50	66.50	61.50	61.50	61.50	5.99	371,850
10/22/2009	+3.00 / +4.96%	63.50	63.50	63.50	63.50	63.50	6.18	140,320
10/21/2009	+2.50 / +4.31%	58.00	60.50	58.00	60.50	60.50	5.89	227,600
10/20/2009	-1.00 / -1.69%	59.50	60.00	57.50	58.00	58.00	5.65	211,710
10/19/2009	-3.00 / -4.84%	59.00	59.50	59.00	59.00	59.00	5.74	52,730
10/16/2009	-3.00 / -4.62%	63.00	64.00	62.00	62.00	62.00	6.04	299,980
10/15/2009	+3.00 / +4.84%	65.00	65.00	65.00	65.00	65.00	6.33	111,490
10/14/2009	+2.00 / +3.33%	62.00	62.00	58.50	62.00	62.00	6.04	243,810
10/13/2009	+2.50 / +4.35%	60.00	60.00	57.00	60.00	60.00	5.84	279,640
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

<<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