Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/25/2014	0.00 / 0.00%	44.90	44.90	44.90	44.90	44.90	15.27	10
6/24/2014	+0.40 / +0.90%	44.50	45.00	44.50	44.90	44.90	15.27	511,276
6/23/2014	0.00 / 0.00%	44.00	44.50	43.50	44.50	44.50	15.14	72,030
6/20/2014	-0.40 / -0.89%	43.70	44.50	43.70	44.50	44.50	15.14	60
6/19/2014	+0.90 / +2.05%	43.60	45.00	43.60	44.90	44.90	15.27	4,710
6/18/2014	-0.90 / -2.00%	44.90	44.90	44.00	44.00	44.00	14.97	1,670
6/17/2014	-0.40 / -0.88%	45.00	45.00	43.90	44.90	44.90	15.27	570
6/16/2014	-0.30 / -0.66%	43.80	45.60	43.80	45.30	45.30	15.41	100,690
6/13/2014	+0.80 / +1.79%	43.70	45.60	43.70	45.60	45.60	15.51	130
6/12/2014	0.00 / 0.00%	45.50	45.50	44.80	44.80	44.80	15.24	1,430
6/11/2014	+0.50 / +1.13%	44.30	45.00	44.30	44.80	44.80	15.24	2,210
6/10/2014	+0.40 / +0.91%	45.00	45.00	43.90	44.30	44.30	15.07	6,420
6/9/2014	-1.10 / -2.44%	46.00	46.00	43.90	43.90	43.90	14.93	6,570
6/6/2014	+0.30 / +0.67%	45.00	45.00	45.00	45.00	45.00	15.31	10
6/5/2014	+0.20 / +0.45%	45.00	45.40	43.90	44.70	44.70	15.20	5,300
6/4/2014	-0.50 / -1.11%	44.00	45.90	43.90	44.50	44.50	15.14	8,370
6/3/2014	+1.10 / +2.51%	43.90	45.00	43.90	45.00	45.00	15.31	7,930
6/2/2014	+0.90 / +2.09%	46.00	46.00	42.10	43.90	43.90	14.93	6,110
5/30/2014	+1.50 / +3.61%	41.70	43.90	41.00	43.00	43.00	14.63	3,940
5/29/2014	-1.30 / -3.04%	42.00	45.00	41.50	41.50	41.50	14.12	5,000
5/28/2014	-10.20 / -19.25%	42.80	42.80	40.80	42.80	42.80	14.56	11,120
5/27/2014	+0.50 / +0.95%	52.50	53.00	50.50	53.00	53.00	13.61	270
5/26/2014	0.00 / 0.00%	52.50	52.50	52.50	52.50	52.50	13.48	1,540
5/23/2014	+1.00 / +1.94%	52.50	55.00	50.50	52.50	52.50	13.48	1,230
5/22/2014	+1.50 / +3.00%	50.00	51.50	49.80	51.50	51.50	13.22	80,046
5/21/2014	+0.50 / +1.01%	50.00	50.50	49.50	50.00	50.00	12.83	48,640
5/20/2014	-0.30 / -0.60%	49.50	49.70	49.50	49.50	49.50	12.71	42,590
5/19/2014	0.00 / 0.00%	49.80	49.80	49.50	49.80	49.80	12.78	90
5/16/2014	0.00 / 0.00%	50.00	50.00	49.80	49.80	49.80	12.78	40
5/15/2014	-0.20 / -0.40%	50.00	50.00	49.50	49.80	49.80	12.78	16,300

<<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%