Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/21/2016	-0.20 / -0.65%	30.70	31.20	30.00	30.50	30.55	14.01	201,710
7/20/2016	-1.10 / -3.46%	31.80	31.90	30.70	30.70	31.12	14.10	130,980
7/19/2016	-0.20 / -0.63%	32.00	32.90	30.60	31.80	31.54	14.61	110,800
7/18/2016	+1.00 / +3.23%	31.00	32.00	31.00	32.00	31.45	14.70	104,890
7/15/2016	-0.40 / -1.27%	31.40	32.00	30.50	31.00	31.10	14.24	434,860
7/14/2016	-2.20 / -6.55%	34.00	34.00	31.40	31.40	32.57	14.42	311,000
7/13/2016	0.00 / 0.00%	33.80	34.50	33.50	33.60	33.94	15.43	444,350
7/12/2016	0.00 / 0.00%	33.10	34.00	32.90	33.60	33.30	15.43	336,330
7/11/2016	-0.90 / -2.61%	34.60	35.40	33.00	33.60	34.23	15.43	1,014,800
7/8/2016	0.00 / 0.00%	34.20	35.00	33.70	34.50	34.23	15.85	850,080
7/7/2016	+1.40 / +4.23%	34.10	35.30	34.00	34.50	34.42	15.85	441,000
7/6/2016	+2.10 / +6.77%	31.00	33.10	30.70	33.10	32.70	15.20	1,013,550
7/5/2016	+1.10 / +3.68%	30.00	31.60	30.00	31.00	31.15	14.24	681,120
7/4/2016	+0.30 / +1.01%	30.00	30.50	29.50	29.90	30.01	13.73	683,720
7/1/2016	+0.20 / +0.68%	30.20	30.20	29.50	29.60	29.85	13.60	338,280
6/30/2016	-0.70 / -2.33%	30.40	30.90	29.40	29.40	30.13	13.50	335,340
6/29/2016	+1.20 / +4.15%	28.80	30.10	28.60	30.10	29.82	13.83	727,500
6/28/2016	-0.20 / -0.69%	29.10	29.20	28.50	28.90	28.86	13.27	316,370
6/27/2016	-0.10 / -0.34%	29.30	29.30	28.30	29.10	28.81	13.37	187,080
6/24/2016	-1.60 / -5.19%	30.60	30.60	28.70	29.20	29.43	13.41	1,612,180
6/23/2016	+1.20 / +4.05%	29.90	30.90	29.60	30.80	30.31	14.15	429,340
6/22/2016	+0.40 / +1.37%	29.20	29.80	28.70	29.60	29.12	13.60	1,051,620
6/21/2016	+0.60 / +2.10%	28.80	29.50	28.80	29.20	29.16	13.41	733,540
6/20/2016	+0.80 / +2.88%	28.00	28.80	28.00	28.60	28.51	13.14	765,130
6/17/2016	+0.50 / +1.83%	27.30	27.90	27.30	27.80	27.63	12.77	536,860
6/16/2016	0.00 / 0.00%	27.40	27.40	27.00	27.30	27.22	12.54	190,850
6/15/2016	+0.60 / +2.25%	27.00	27.50	26.90	27.30	27.24	12.54	509,300
6/14/2016	+0.30 / +1.14%	26.30	26.90	26.20	26.70	26.61	12.26	448,370
6/13/2016	-0.60 / -2.22%	26.90	27.00	26.30	26.40	26.47	12.13	481,840
6/10/2016	+0.50 / +1.89%	26.50	27.60	26.50	27.00	27.13	12.40	400,590

<<Previous 30 days Next 30 days>>

VNS News

28/07	Chemical stocks diverge as policy tailwinds favour some over others
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