Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2016	-0.20 / -0.63%	32.00	32.90	30.60	31.80	31.54	16.08	110,800
7/18/2016	+1.00 / +3.23%	31.00	32.00	31.00	32.00	31.45	16.18	104,890
7/15/2016	-0.40 / -1.27%	31.40	32.00	30.50	31.00	31.10	15.68	434,860
7/14/2016	-2.20 / -6.55%	34.00	34.00	31.40	31.40	32.57	15.88	311,000
7/13/2016	0.00 / 0.00%	33.80	34.50	33.50	33.60	33.94	16.99	444,350
7/12/2016	0.00 / 0.00%	33.10	34.00	32.90	33.60	33.30	16.99	336,330
7/11/2016	-0.90 / -2.61%	34.60	35.40	33.00	33.60	34.23	16.99	1,014,800
7/8/2016	0.00 / 0.00%	34.20	35.00	33.70	34.50	34.23	17.45	850,080
7/7/2016	+1.40 / +4.23%	34.10	35.30	34.00	34.50	34.42	17.45	441,000
7/6/2016	+2.10 / +6.77%	31.00	33.10	30.70	33.10	32.70	16.74	1,013,550
7/5/2016	+1.10 / +3.68%	30.00	31.60	30.00	31.00	31.15	15.68	681,120
7/4/2016	+0.30 / +1.01%	30.00	30.50	29.50	29.90	30.01	15.12	683,720
7/1/2016	+0.20 / +0.68%	30.20	30.20	29.50	29.60	29.85	14.97	338,280
6/30/2016	-0.70 / -2.33%	30.40	30.90	29.40	29.40	30.13	14.87	335,340
6/29/2016	+1.20 / +4.15%	28.80	30.10	28.60	30.10	29.82	15.22	727,500
6/28/2016	-0.20 / -0.69%	29.10	29.20	28.50	28.90	28.86	14.62	316,370
6/27/2016	-0.10 / -0.34%	29.30	29.30	28.30	29.10	28.81	14.72	187,080
6/24/2016	-1.60 / -5.19%	30.60	30.60	28.70	29.20	29.43	14.77	1,612,180
6/23/2016	+1.20 / +4.05%	29.90	30.90	29.60	30.80	30.31	15.58	429,340
6/22/2016	+0.40 / +1.37%	29.20	29.80	28.70	29.60	29.12	14.97	1,051,620
6/21/2016	+0.60 / +2.10%	28.80	29.50	28.80	29.20	29.16	14.77	733,540
6/20/2016	+0.80 / +2.88%	28.00	28.80	28.00	28.60	28.51	14.46	765,130
6/17/2016	+0.50 / +1.83%	27.30	27.90	27.30	27.80	27.63	14.06	536,860
6/16/2016	0.00 / 0.00%	27.40	27.40	27.00	27.30	27.22	13.81	190,850
6/15/2016	+0.60 / +2.25%	27.00	27.50	26.90	27.30	27.24	13.81	509,300
6/14/2016	+0.30 / +1.14%	26.30	26.90	26.20	26.70	26.61	13.50	448,370
6/13/2016	-0.60 / -2.22%	26.90	27.00	26.30	26.40	26.47	13.35	481,840
6/10/2016	+0.50 / +1.89%	26.50	27.60	26.50	27.00	27.13	13.65	400,590
6/9/2016	+0.60 / +2.32%	26.00	26.90	25.80	26.50	26.43	13.40	784,320
6/8/2016	-0.10 / -0.38%	25.70	26.30	25.70	25.90	26.00	13.10	479,810

<<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	278,300	95.00	-0.52%
ASG	1,300	17.50	0.00%
BLN	0	7.00	0.00%
BSG	6,000	13.60	0.74%
CAG	5,800	8.00	0.00%
CIA	13,000	9.70	1.04%
CLL	13,800	33.55	0.15%