Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2014	+0.60 / +1.24%	48.30	48.90	48.30	48.90	48.90	12.55	120
2/27/2014	-0.70 / -1.43%	49.00	49.00	48.30	48.30	48.30	12.40	7,080
2/26/2014	+0.10 / +0.20%	48.70	49.00	48.70	49.00	49.00	12.58	940
2/25/2014	+0.40 / +0.82%	48.50	48.90	48.50	48.90	48.90	12.55	6,700
2/24/2014	+0.50 / +1.04%	48.00	48.50	48.00	48.50	48.50	12.45	5,750
2/21/2014	-0.50 / -1.03%	48.50	48.50	48.00	48.00	48.00	12.32	48,170
2/20/2014	-0.30 / -0.61%	48.80	49.40	48.00	48.50	48.50	12.45	6,840
2/19/2014	+1.80 / +3.83%	47.20	49.00	47.00	48.80	48.80	12.53	11,760
2/18/2014	+0.20 / +0.43%	46.80	47.40	46.50	47.00	47.00	12.06	4,120
2/17/2014	+0.30 / +0.65%	46.30	46.80	46.20	46.80	46.80	12.01	2,020
2/14/2014	-0.40 / -0.85%	46.90	46.90	46.50	46.50	46.50	11.94	10,090
2/13/2014	+1.10 / +2.40%	48.50	48.50	46.90	46.90	46.90	12.04	20
2/12/2014	-0.20 / -0.43%	46.50	46.50	45.80	45.80	45.80	11.76	6,530
2/11/2014	-0.40 / -0.86%	46.40	47.30	46.00	46.00	46.00	11.81	36,500
2/10/2014	0.00 / 0.00%	46.40	47.10	45.00	46.40	46.40	11.91	6,640
2/7/2014	-0.10 / -0.22%	46.00	46.80	45.00	46.40	46.40	11.91	11,710
2/6/2014	-0.90 / -1.90%	47.40	47.40	45.00	46.50	46.50	11.94	10,340
1/27/2014	+1.90 / +4.18%	45.50	48.00	45.00	47.40	47.40	12.17	430
1/24/2014	-2.00 / -4.21%	47.00	47.40	45.50	45.50	45.50	11.68	26,710
1/23/2014	0.00 / 0.00%	47.00	47.50	47.00	47.50	47.50	12.19	1,100
1/22/2014	-0.40 / -0.84%	48.00	48.00	46.00	47.50	47.50	12.19	15,100
1/21/2014	-0.10 / -0.21%	47.70	47.90	47.70	47.90	47.90	12.30	5,420
1/20/2014	+0.10 / +0.21%	49.50	49.50	48.00	48.00	48.00	12.32	40
1/17/2014	-0.10 / -0.21%	48.00	49.80	47.90	47.90	47.90	12.30	91,800
1/16/2014	-0.30 / -0.62%	49.90	49.90	48.00	48.00	48.00	12.32	7,780
1/15/2014	-0.10 / -0.21%	48.70	48.90	48.00	48.30	48.30	12.40	7,680
1/14/2014	-1.60 / -3.20%	48.10	49.40	48.10	48.40	48.40	12.42	440
1/13/2014	+0.40 / +0.81%	49.60	50.00	48.10	50.00	50.00	12.83	1,190
1/10/2014	-0.10 / -0.20%	49.90	49.90	49.60	49.60	49.60	12.73	1,030
1/9/2014	+0.70 / +1.43%	49.90	49.90	47.00	49.70	49.70	12.50	1,138,830

<<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

More News

Related Companies

	Volume	Price	Change
ACV	161,900	97.20	0.10%
ASG	100	17.45	0.29%
BLN	200	7.00	0.00%
BSG	0	12.30	0.00%
CAG	2,800	7.50	-6.25%
CIA	16,100	9.30	-3.13%
CLL	11,100	33.35	-0.45%