Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/9/2016	-0.75 / -2.19%	34.25	34.25	33.30	33.50	33.64	15.83	178,650
11/8/2016	-0.45 / -1.30%	35.40	35.50	34.10	34.25	34.45	16.18	73,350
11/7/2016	-0.10 / -0.29%	34.20	34.80	34.20	34.70	34.44	16.39	23,840
11/4/2016	-0.20 / -0.57%	35.00	35.00	34.70	34.80	34.88	16.44	86,320
11/3/2016	+0.05 / +0.14%	34.60	35.00	34.00	35.00	34.50	16.54	64,340
11/2/2016	-0.25 / -0.71%	34.70	35.10	34.70	34.95	34.93	16.51	53,850
11/1/2016	+0.20 / +0.57%	34.80	35.50	34.20	35.20	34.79	16.63	58,230
10/31/2016	-0.20 / -0.57%	35.35	35.35	35.00	35.00	35.10	16.54	11,540
10/28/2016	+1.20 / +3.53%	34.40	36.35	34.40	35.20	35.76	16.63	564,970
10/27/2016	-0.50 / -1.45%	33.20	34.50	33.20	34.00	34.28	16.06	135,430
10/26/2016	0.00 / 0.00%	34.50	34.60	34.40	34.50	34.49	16.30	223,660
10/25/2016	-0.30 / -0.86%	34.80	34.80	33.20	34.50	34.28	16.30	196,870
10/24/2016	-0.10 / -0.29%	34.90	35.00	34.20	34.80	34.68	16.44	104,690
10/21/2016	+0.20 / +0.58%	34.10	35.00	34.10	34.90	34.83	16.49	145,970
10/20/2016	-1.30 / -3.61%	36.00	36.00	34.50	34.70	35.02	16.39	210,140
10/19/2016	+0.30 / +0.84%	36.20	36.30	35.60	36.00	35.99	16.54	151,340
10/18/2016	-0.30 / -0.83%	36.00	36.00	35.60	35.70	35.77	16.40	101,110
10/17/2016	-0.50 / -1.37%	36.40	36.40	35.90	36.00	36.04	16.54	120,940
10/14/2016	+1.50 / +4.29%	35.00	36.50	35.00	36.50	35.65	16.77	132,520
10/13/2016	-0.70 / -1.96%	35.50	35.50	34.80	35.00	35.10	16.08	243,380
10/12/2016	0.00 / 0.00%	35.70	36.00	35.50	35.70	35.75	16.40	49,340
10/11/2016	+0.30 / +0.85%	35.40	35.80	34.40	35.70	34.89	16.40	227,010
10/10/2016	-1.10 / -3.01%	36.50	36.60	35.40	35.40	35.93	16.26	251,100
10/7/2016	-0.20 / -0.54%	36.90	36.90	36.30	36.50	36.48	16.77	160,890
10/6/2016	+0.20 / +0.55%	36.70	37.20	36.50	36.70	36.83	16.86	275,190
10/5/2016	+0.30 / +0.83%	36.40	36.70	36.15	36.50	36.43	16.77	220,140
10/4/2016	-0.80 / -2.16%	37.00	37.25	36.20	36.20	36.78	16.63	250,210
10/3/2016	+0.85 / +2.35%	36.40	37.00	36.15	37.00	36.71	16.99	294,680
9/30/2016	-0.35 / -0.96%	36.30	36.65	35.90	36.15	36.15	16.60	304,840
9/29/2016	-1.10 / -2.93%	37.70	37.80	36.20	36.50	36.93	16.77	783,000

<<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