Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2014	0.00 / 0.00%	46.20	46.30	46.20	46.30	46.30	15.75	50
7/28/2014	+0.80 / +1.76%	45.00	46.30	44.90	46.30	46.30	15.75	1,290
7/25/2014	-0.80 / -1.73%	45.00	46.00	43.10	45.50	45.50	15.48	4,730
7/24/2014	-0.20 / -0.43%	46.30	46.30	45.00	46.30	46.30	15.75	2,610
7/23/2014	-0.50 / -1.06%	46.50	46.50	46.50	46.50	46.50	15.82	1,030
7/22/2014	-0.90 / -1.88%	47.90	47.90	46.40	47.00	47.00	15.99	1,060
7/21/2014	+1.90 / +4.13%	46.50	47.90	45.50	47.90	47.90	16.29	11,250
7/18/2014	+1.00 / +2.22%	45.20	46.00	45.20	46.00	46.00	15.65	5,710
7/17/2014	0.00 / 0.00%	44.60	45.00	44.20	45.00	45.00	15.31	3,990
7/16/2014	-0.50 / -1.10%	45.00	46.50	44.90	45.00	45.00	15.31	6,550
7/15/2014	+0.30 / +0.66%	43.90	45.50	43.90	45.50	45.50	15.48	1,690
7/14/2014	-0.20 / -0.44%	43.00	45.20	43.00	45.20	45.20	15.37	1,510
7/11/2014	-0.10 / -0.22%	44.50	46.00	44.10	45.40	45.40	15.44	800
7/10/2014	-1.00 / -2.15%	45.00	46.00	44.60	45.50	45.50	15.48	3,030
7/9/2014	+1.50 / +3.33%	45.80	46.50	45.00	46.50	46.50	15.82	7,580
7/8/2014	-3.00 / -6.25%	44.90	47.60	44.80	45.00	45.00	15.31	5,040
7/7/2014	+3.00 / +6.67%	45.00	48.10	45.00	48.00	48.00	16.33	1,160
7/4/2014	+0.80 / +1.81%	44.20	45.00	44.00	45.00	45.00	15.31	16,580
7/3/2014	0.00 / 0.00%	44.20	44.20	44.20	44.20	44.20	15.03	0
7/2/2014	+0.20 / +0.45%	43.50	44.20	43.00	44.20	44.20	15.03	17,310
7/1/2014	-0.40 / -0.90%	44.40	44.40	42.00	44.00	44.00	14.97	33,270
6/30/2014	+2.80 / +6.73%	41.60	44.40	38.70	44.40	44.40	15.10	5,110
6/27/2014	-2.90 / -6.52%	44.50	44.50	41.60	41.60	41.60	14.15	63,650
6/26/2014	-0.40 / -0.89%	44.50	44.50	44.50	44.50	44.50	15.14	1,420
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

<<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%