Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/5/2013	0.00 / 0.00%	34.50	34.50	34.20	34.20	34.20	8.60	4,620
6/4/2013	+0.20 / +0.59%	34.00	34.90	34.00	34.20	34.20	8.60	110
6/3/2013	+1.50 / +4.62%	32.60	34.00	32.50	34.00	34.00	8.55	9,270
5/31/2013	+0.70 / +2.20%	31.80	33.00	31.80	32.50	32.50	8.17	13,080
5/30/2013	+1.60 / +5.30%	30.00	31.80	30.00	31.80	31.80	8.00	7,480
5/29/2013	-9.50 / -23.93%	28.10	30.30	28.10	30.20	30.20	7.60	72,590
5/28/2013	+0.60 / +1.53%	39.00	39.90	39.00	39.70	39.70	7.21	5,570
5/27/2013	+0.10 / +0.26%	39.00	39.50	38.90	39.10	39.10	7.10	14,070
5/24/2013	-0.30 / -0.76%	38.50	39.00	38.40	39.00	39.00	7.08	8,090
5/23/2013	0.00 / 0.00%	38.50	39.30	38.50	39.30	39.30	7.14	390
5/22/2013	-2.00 / -4.84%	43.90	43.90	39.20	39.30	39.30	7.14	5,680
5/21/2013	-0.30 / -0.72%	39.20	41.30	39.00	41.30	41.30	7.50	11,500
5/20/2013	+2.60 / +6.67%	39.00	41.60	39.00	41.60	41.60	7.56	6,210
5/17/2013	+2.50 / +6.85%	36.50	39.00	35.00	39.00	39.00	7.08	190,820
5/16/2013	+0.50 / +1.39%	37.50	38.00	35.60	36.50	36.50	6.63	22,800
5/15/2013	+0.40 / +1.12%	36.40	36.40	35.60	36.00	36.00	6.54	19,100
5/14/2013	-0.30 / -0.84%	35.60	35.80	35.60	35.60	35.60	6.47	5,850
5/13/2013	-0.60 / -1.64%	35.40	36.50	35.00	35.90	35.90	6.52	54,400
5/10/2013	+1.80 / +5.19%	34.10	36.50	33.40	36.50	36.50	6.63	3,890
5/9/2013	-0.30 / -0.86%	33.10	34.70	32.60	34.70	34.70	6.30	3,370
5/8/2013	0.00 / 0.00%	35.00	35.00	35.00	35.00	35.00	6.36	0
5/7/2013	-0.70 / -1.96%	34.00	35.20	33.50	35.00	35.00	6.36	2,630
5/6/2013	+1.00 / +2.88%	35.70	35.70	35.70	35.70	35.70	6.48	310
5/3/2013	+0.20 / +0.58%	34.50	34.70	33.20	34.70	34.70	6.30	2,130
5/2/2013	-0.50 / -1.43%	34.00	35.00	34.00	34.50	34.50	6.27	450
4/26/2013	0.00 / 0.00%	35.00	35.00	35.00	35.00	35.00	6.36	4,610
4/25/2013	-1.10 / -3.05%	35.00	35.00	34.00	35.00	35.00	6.36	51,510
4/24/2013	+0.60 / +1.69%	34.20	36.10	34.20	36.10	36.10	6.56	20
4/23/2013	0.00 / 0.00%	35.50	35.50	35.50	35.50	35.50	6.45	0
4/22/2013	0.00 / 0.00%	35.70	35.80	35.50	35.50	35.50	6.45	3,060

<<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	243,800	96.00	-1.03%
ASG	15,200	17.55	0.57%
BLN	0	7.00	0.00%
BSG	1,400	12.60	2.44%
CAG	1,600	7.40	-1.33%
CIA	26,400	9.80	5.38%
CLL	14,900	33.55	0.60%