Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/18/2016	+0.10 / +0.39%	26.20	26.40	25.90	26.00	26.14	11.49	139,490
5/17/2016	+0.40 / +1.57%	25.80	26.20	25.80	25.90	26.02	11.45	187,830
5/16/2016	-0.10 / -0.39%	25.60	25.90	25.50	25.50	25.64	11.27	111,830
5/13/2016	-0.70 / -2.66%	26.30	26.30	25.60	25.60	25.96	11.31	236,900
5/12/2016	-0.10 / -0.38%	26.50	26.50	26.20	26.30	26.32	11.62	154,620
5/11/2016	-0.30 / -1.12%	26.90	26.90	26.20	26.40	26.53	11.67	135,180
5/10/2016	+0.70 / +2.69%	26.20	26.90	26.00	26.70	26.23	11.80	400,800
5/9/2016	-0.20 / -0.76%	26.20	26.70	25.80	26.00	26.09	11.49	241,670
5/6/2016	-0.40 / -1.50%	26.70	27.00	26.10	26.20	26.50	11.58	226,210
5/5/2016	-0.40 / -1.48%	27.00	27.00	26.40	26.60	26.60	11.76	108,910
5/4/2016	-0.30 / -1.10%	27.10	27.20	26.90	27.00	26.97	11.93	258,010
4/29/2016	-0.10 / -0.36%	27.70	27.70	27.10	27.30	27.34	12.07	258,610
4/28/2016	-0.40 / -1.44%	27.90	28.00	27.40	27.40	27.59	12.11	194,710
4/27/2016	-0.40 / -1.42%	28.40	28.40	27.70	27.80	27.93	12.29	160,860
4/26/2016	+0.20 / +0.71%	27.80	28.30	27.70	28.20	27.91	12.46	193,650
4/25/2016	-0.30 / -1.06%	28.00	28.30	27.80	28.00	28.05	12.38	244,160
4/22/2016	-0.20 / -0.70%	28.40	29.00	28.10	28.30	28.57	12.51	448,170
4/21/2016	+0.60 / +2.15%	28.20	29.20	28.20	28.50	28.82	12.60	450,740
4/20/2016	+0.80 / +2.95%	27.00	28.00	27.00	27.90	27.52	12.33	231,160
4/19/2016	-1.40 / -4.91%	28.20	28.70	26.70	27.10	27.47	11.98	529,230
4/15/2016	-0.10 / -0.35%	28.60	29.10	28.50	28.50	28.77	12.60	206,770
4/14/2016	-0.80 / -2.72%	29.40	29.40	28.10	28.60	28.88	12.64	280,500
4/13/2016	+0.90 / +3.16%	29.50	29.90	28.90	29.40	29.21	12.99	402,600
4/12/2016	-1.00 / -3.39%	29.50	30.70	28.50	28.50	29.87	12.60	923,210
4/11/2016	+1.90 / +6.88%	28.10	29.50	27.90	29.50	28.85	13.04	1,739,610
4/8/2016	+0.70 / +2.60%	26.90	27.60	26.30	27.60	27.05	12.20	132,700
4/7/2016	+1.00 / +3.86%	26.20	27.10	26.20	26.90	26.74	11.89	302,280
4/6/2016	+0.80 / +3.19%	25.40	25.90	25.40	25.90	25.73	11.45	111,970
4/5/2016	0.00 / 0.00%	26.10	26.10	25.10	25.10	25.31	11.09	220,270
4/4/2016	-0.90 / -3.46%	26.10	26.70	25.10	25.10	25.85	11.09	155,570

<<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