Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2015	+1.30 / +3.38%	38.50	39.80	38.30	39.80	38.71	13.84	360
5/26/2015	0.00 / 0.00%	38.50	38.50	38.30	38.50	38.43	13.39	49,580
5/25/2015	+0.90 / +2.39%	38.20	38.50	38.20	38.50	38.30	13.39	6,370
5/22/2015	-0.70 / -1.83%	38.30	38.50	36.50	37.60	37.97	13.08	3,950
5/21/2015	+1.30 / +3.51%	37.50	38.30	37.50	38.30	37.90	13.32	20
5/20/2015	-0.80 / -2.12%	38.20	38.20	37.00	37.00	37.88	12.87	3,300
5/19/2015	+2.00 / +5.59%	38.00	38.00	36.10	37.80	37.96	13.15	13,410
5/18/2015	-0.20 / -0.56%	36.00	36.10	35.80	35.80	35.96	12.45	8,120
5/15/2015	-0.10 / -0.28%	36.00	36.00	36.00	36.00	36.00	12.52	2,280
5/14/2015	+0.10 / +0.28%	37.50	37.50	36.10	36.10	37.29	12.56	8,850
5/13/2015	-0.90 / -2.44%	36.50	36.50	36.00	36.00	36.03	12.52	17,570
5/12/2015	-0.10 / -0.27%	37.00	37.00	36.50	36.90	36.54	12.84	6,870
5/11/2015	+0.80 / +2.21%	37.00	37.00	36.60	37.00	36.90	12.87	60
5/8/2015	-1.60 / -4.23%	37.50	37.50	36.20	36.20	36.85	12.59	10,610
5/7/2015	+0.80 / +2.16%	36.60	37.80	36.60	37.80	37.51	13.15	5,690
5/6/2015	-0.80 / -2.12%	37.70	37.70	37.00	37.00	37.35	12.87	21,460
5/5/2015	0.00 / 0.00%	37.90	37.90	37.70	37.80	37.81	13.15	7,220
5/4/2015	-1.90 / -4.79%	37.80	37.80	37.80	37.80	37.80	13.15	55,200
4/27/2015	+0.30 / +0.76%	39.70	39.70	39.70	39.70	39.70	13.81	20
4/24/2015	+2.10 / +5.63%	38.10	39.90	38.10	39.40	39.57	13.71	4,600
4/23/2015	-2.60 / -6.52%	39.80	39.80	37.30	37.30	37.67	12.98	13,620
4/22/2015	+0.90 / +2.31%	40.00	40.00	39.60	39.90	39.88	13.88	220
4/21/2015	+0.20 / +0.52%	40.60	40.60	39.00	39.00	40.46	13.57	13,840
4/20/2015	-1.20 / -3.00%	40.30	40.30	38.80	38.80	39.16	13.50	7,610
4/17/2015	+1.50 / +3.90%	40.30	40.30	39.00	40.00	39.50	13.91	5,570
4/16/2015	-0.80 / -2.04%	38.70	40.30	38.50	38.50	38.59	13.39	11,220
4/15/2015	+1.90 / +5.08%	39.40	39.40	37.50	39.30	38.42	13.67	22,360
4/14/2015	-2.70 / -6.73%	40.20	40.20	37.40	37.40	39.33	13.01	30,260
4/13/2015	-1.70 / -4.07%	41.50	41.50	40.10	40.10	40.19	13.95	15,650
4/10/2015	+0.80 / +1.95%	41.00	41.80	41.00	41.80	41.76	14.54	1,820

<<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