Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/2/2013	+0.40 / +1.05%	39.00	39.00	38.00	38.40	38.40	9.66	16,610
7/1/2013	-0.40 / -1.04%	38.90	38.90	38.00	38.00	38.00	9.56	220
6/28/2013	+2.40 / +6.67%	35.00	38.40	35.00	38.40	38.40	9.66	9,920
6/27/2013	+0.50 / +1.41%	35.50	36.00	35.50	36.00	36.00	9.06	6,080
6/26/2013	+1.00 / +2.90%	34.50	35.50	34.50	35.50	35.50	8.93	4,000
6/25/2013	+0.70 / +2.07%	34.00	34.50	31.50	34.50	34.50	8.68	760
6/24/2013	-2.10 / -5.85%	35.90	35.90	33.80	33.80	33.80	8.50	60
6/21/2013	-0.10 / -0.28%	34.00	35.90	34.00	35.90	35.90	9.03	20
6/20/2013	0.00 / 0.00%	36.00	36.00	36.00	36.00	36.00	9.06	0
6/19/2013	0.00 / 0.00%	36.00	36.00	36.00	36.00	36.00	9.06	0
6/18/2013	+0.50 / +1.41%	36.00	36.00	36.00	36.00	36.00	9.06	250
6/17/2013	0.00 / 0.00%	35.50	35.50	35.50	35.50	35.50	8.93	0
6/14/2013	+0.50 / +1.43%	35.00	35.50	35.00	35.50	35.50	8.93	14,610
6/13/2013	0.00 / 0.00%	33.40	35.00	33.40	35.00	35.00	8.80	82,426
6/12/2013	+0.50 / +1.45%	34.50	35.00	34.50	35.00	35.00	8.80	1,160
6/11/2013	+0.30 / +0.88%	34.20	34.50	34.20	34.50	34.50	8.68	87,920
6/10/2013	-1.60 / -4.47%	35.00	35.50	34.20	34.20	34.20	8.60	2,800
6/7/2013	-0.20 / -0.56%	34.20	36.00	34.20	35.80	35.80	9.00	290
6/6/2013	+1.80 / +5.26%	34.10	36.00	34.10	36.00	36.00	9.06	420
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

<<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%