Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/25/2009	+0.10 / +0.25%	41.30	41.30	38.10	39.50	39.50	3.77	197,180
6/24/2009	+1.80 / +4.79%	39.00	39.40	37.60	39.40	39.40	3.76	386,080
6/23/2009	0.00 / 0.00%	37.60	38.00	36.50	37.60	37.60	3.59	105,850
6/22/2009	+1.70 / +4.74%	37.60	37.60	36.50	37.60	37.60	3.59	387,730
6/19/2009	+1.70 / +4.97%	35.90	35.90	35.90	35.90	35.90	3.43	34,490
6/18/2009	+1.60 / +4.91%	31.40	34.20	31.40	34.20	34.20	3.27	188,080
6/17/2009	-1.70 / -4.96%	32.60	32.60	32.60	32.60	32.60	3.11	42,240
6/16/2009	-1.80 / -4.99%	34.30	34.30	34.30	34.30	34.30	3.28	20,030
6/15/2009	-1.80 / -4.75%	36.10	36.10	36.10	36.10	36.10	3.45	86,240
6/12/2009	+0.70 / +1.88%	39.00	39.00	37.20	37.90	37.90	3.62	129,700
6/11/2009	+1.70 / +4.79%	37.00	37.20	36.00	37.20	37.20	3.55	240,870
6/10/2009	-1.80 / -4.83%	35.70	35.70	35.50	35.50	35.50	3.39	119,240
6/9/2009	+0.10 / +0.27%	35.40	37.50	35.40	37.30	37.30	3.56	88,480
6/8/2009	+1.70 / +4.79%	37.20	37.20	36.80	37.20	37.20	3.55	157,450
6/5/2009	+1.60 / +4.72%	35.50	35.50	35.50	35.50	35.50	3.39	149,480
6/4/2009	+1.60 / +4.95%	32.30	33.90	32.00	33.90	33.90	3.24	205,080
6/3/2009	-1.60 / -4.72%	33.00	33.50	32.30	32.30	32.30	3.08	29,990
6/2/2009	+1.60 / +4.95%	32.30	33.90	32.30	33.90	33.90	3.24	110,900
6/1/2009	0.00 / 0.00%	30.70	32.30	30.70	32.30	32.30	3.08	88,900
5/29/2009	+1.50 / +4.87%	32.30	32.30	30.80	32.30	32.30	3.08	223,800
5/28/2009	+1.40 / +4.76%	30.80	30.80	30.60	30.80	30.80	2.94	318,360
5/27/2009	+1.40 / +5.00%	29.40	29.40	29.40	29.40	29.40	2.81	33,340
5/26/2009	+1.30 / +4.87%	28.00	28.00	28.00	28.00	28.00	2.67	9,130
5/25/2009	+1.20 / +4.71%	26.70	26.70	26.70	26.70	26.70	2.55	22,420
5/22/2009	+1.20 / +4.94%	25.50	25.50	25.50	25.50	25.50	2.44	203,370
5/21/2009	+1.10 / +4.74%	24.30	24.30	24.30	24.30	24.30	2.32	2,410
5/20/2009	+1.10 / +4.98%	23.20	23.20	23.20	23.20	23.20	2.22	14,300
5/19/2009	+1.00 / +4.74%	22.10	22.10	22.10	22.10	22.10	2.11	6,350
5/18/2009	+1.00 / +4.98%	21.10	21.10	21.10	21.10	21.10	2.01	12,050
5/15/2009	+0.90 / +4.69%	20.10	20.10	20.10	20.10	20.10	1.92	72,190

<<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