Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/2/2009	-2.30 / -4.83%	46.60	48.00	45.30	45.30	45.30	4.41	204,800
12/1/2009	+0.10 / +0.21%	48.00	48.10	47.30	47.60	47.60	4.63	188,690
11/30/2009	0.00 / 0.00%	46.50	47.90	45.50	47.50	47.50	4.62	164,540
11/27/2009	+0.50 / +1.06%	44.70	49.30	44.70	47.50	47.50	4.62	352,630
11/26/2009	-2.40 / -4.86%	48.00	48.50	47.00	47.00	47.00	4.58	149,330
11/25/2009	-2.60 / -5.00%	50.50	52.00	49.40	49.40	49.40	4.81	301,530
11/24/2009	-1.50 / -2.80%	51.50	53.00	51.00	52.00	52.00	5.06	309,620
11/23/2009	-2.50 / -4.46%	54.00	56.00	53.50	53.50	53.50	5.21	368,720
11/20/2009	-1.00 / -1.75%	57.00	57.00	54.50	56.00	56.00	5.45	321,780
11/19/2009	+1.00 / +1.79%	57.00	58.00	55.50	57.00	57.00	5.55	333,130
11/18/2009	+2.00 / +3.70%	56.00	56.00	54.50	56.00	56.00	5.45	502,640
11/17/2009	+2.50 / +4.85%	52.00	54.00	51.50	54.00	54.00	5.26	630,450
11/16/2009	0.00 / 0.00%	52.00	52.00	51.00	51.50	51.50	5.01	311,770
11/13/2009	0.00 / 0.00%	49.50	51.50	49.50	51.50	51.50	5.01	195,820
11/12/2009	+1.00 / +1.98%	49.60	52.00	49.60	51.50	51.50	5.01	163,220
11/11/2009	-0.50 / -0.98%	50.00	52.00	49.00	50.50	50.50	4.92	142,550
11/10/2009	+0.50 / +0.99%	50.50	51.50	49.00	51.00	51.00	4.96	132,450
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

<<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