Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/1/2010	+2.50 / +5.00%	50.50	52.50	50.50	52.50	52.50	5.11	142,000
2/26/2010	+2.00 / +4.17%	48.00	50.00	47.50	50.00	50.00	4.87	243,340
2/25/2010	+1.00 / +2.13%	48.50	48.50	47.50	48.00	48.00	4.67	170,680
2/24/2010	0.00 / 0.00%	46.00	47.20	46.00	47.00	47.00	4.58	128,210
2/23/2010	-1.30 / -2.69%	47.40	47.60	47.00	47.00	47.00	4.58	137,450
2/22/2010	+1.80 / +3.87%	48.50	48.50	47.00	48.30	48.30	4.70	129,770
2/12/2010	+0.90 / +1.97%	47.00	47.00	45.90	46.50	46.50	4.53	242,910
2/11/2010	0.00 / 0.00%	45.60	45.60	45.60	45.60	45.60	4.44	140,780
2/10/2010	-0.40 / -0.87%	45.30	46.90	45.30	45.60	45.60	4.44	226,380
2/9/2010	+0.60 / +1.32%	45.30	46.00	44.60	46.00	46.00	4.48	214,350
2/8/2010	+0.40 / +0.89%	45.90	46.00	44.00	45.40	45.40	4.42	212,160
2/5/2010	-2.20 / -4.66%	46.00	47.20	45.00	45.00	45.00	4.38	276,360
2/4/2010	+1.70 / +3.74%	45.80	47.70	45.80	47.20	47.20	4.59	285,290
2/3/2010	-0.40 / -0.87%	45.90	47.00	45.50	45.50	45.50	4.43	107,700
2/2/2010	+1.60 / +3.61%	46.00	46.00	45.00	45.90	45.90	4.47	139,030
2/1/2010	+2.10 / +4.98%	42.80	44.30	42.00	44.30	44.30	4.31	152,860
1/29/2010	-0.30 / -0.71%	41.80	43.00	41.50	42.20	42.20	4.11	127,580
1/28/2010	-0.70 / -1.62%	43.50	43.50	42.00	42.50	42.50	4.14	145,240
1/27/2010	+0.70 / +1.65%	42.50	43.50	42.10	43.20	43.20	4.21	171,720
1/26/2010	+2.00 / +4.94%	41.50	42.50	41.50	42.50	42.50	4.14	180,820
1/25/2010	+1.60 / +4.11%	39.20	40.60	38.90	40.50	40.50	3.94	130,230
1/22/2010	+1.80 / +4.85%	37.00	38.90	37.00	38.90	38.90	3.79	158,920
1/21/2010	-1.40 / -3.64%	37.50	38.50	36.60	37.10	37.10	3.61	274,310
1/20/2010	-1.50 / -3.75%	41.00	41.00	38.50	38.50	38.50	3.75	24,940
1/19/2010	-0.90 / -2.20%	40.00	41.00	40.00	40.00	40.00	3.89	41,700
1/18/2010	-2.10 / -4.88%	41.30	41.30	40.90	40.90	40.90	3.98	68,720
1/15/2010	-1.00 / -2.27%	43.50	43.80	42.70	43.00	43.00	4.19	18,480
1/14/2010	+1.00 / +2.33%	44.50	44.50	43.00	44.00	44.00	4.28	35,360
1/13/2010	+1.00 / +2.38%	43.00	44.00	40.80	43.00	43.00	4.19	151,520
1/12/2010	-2.20 / -4.98%	43.60	46.00	42.00	42.00	42.00	4.09	224,800

<<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	278,200	96.60	-0.10%
ASG	11,300	17.45	0.00%
BLN	100	10.20	6.25%
BSG	2,900	19.00	-12.84%
CAG	1,800	7.80	-2.50%
CIA	6,000	9.90	0.00%
CLL	9,500	34.75	0.72%