Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/26/2013	+1.60 / +4.10%	39.10	40.60	39.10	40.60	40.60	10.21	650
8/23/2013	-2.50 / -6.02%	41.00	41.00	39.00	39.00	39.00	9.81	32,910
8/22/2013	0.00 / 0.00%	41.50	41.50	40.00	41.50	41.50	10.44	9,800
8/21/2013	0.00 / 0.00%	42.00	42.00	41.00	41.50	41.50	10.44	1,830
8/20/2013	0.00 / 0.00%	42.00	42.00	41.50	41.50	41.50	10.44	2,010
8/19/2013	-0.50 / -1.19%	43.00	43.00	41.50	41.50	41.50	10.44	11,940
8/16/2013	0.00 / 0.00%	42.00	42.00	41.20	42.00	42.00	10.56	10,850
8/15/2013	-2.00 / -4.55%	43.00	43.70	42.00	42.00	42.00	10.56	13,240
8/14/2013	+2.00 / +4.76%	41.40	44.00	41.40	44.00	44.00	11.07	14,390
8/13/2013	0.00 / 0.00%	42.50	42.50	42.00	42.00	42.00	10.56	22,450
8/12/2013	-1.00 / -2.33%	43.00	43.00	41.50	42.00	42.00	10.56	4,810
8/9/2013	+0.90 / +2.14%	43.00	43.00	43.00	43.00	43.00	10.82	10
8/8/2013	-1.60 / -3.66%	43.50	43.50	42.10	42.10	42.10	10.59	9,280
8/7/2013	0.00 / 0.00%	43.60	43.70	42.00	43.70	43.70	10.99	13,130
8/6/2013	-1.20 / -2.67%	42.70	43.90	42.70	43.70	43.70	10.99	2,480
8/5/2013	+0.90 / +2.05%	45.80	45.80	42.00	44.90	44.90	11.29	5,430
8/2/2013	+1.00 / +2.33%	43.00	44.00	42.00	44.00	44.00	11.07	3,990
8/1/2013	-3.00 / -6.52%	43.10	43.40	43.00	43.00	43.00	10.82	8,790
7/31/2013	0.00 / 0.00%	47.10	47.10	44.20	46.00	46.00	11.57	3,260
7/30/2013	-1.10 / -2.34%	46.00	46.00	44.00	46.00	46.00	11.57	8,080
7/29/2013	0.00 / 0.00%	47.10	47.10	47.10	47.10	47.10	11.85	220
7/26/2013	+0.20 / +0.43%	43.70	47.20	43.70	47.10	47.10	11.85	106,630
7/25/2013	-0.40 / -0.85%	47.30	47.30	45.00	46.90	46.90	11.80	45,680
7/24/2013	+1.30 / +2.83%	47.00	47.30	45.10	47.30	47.30	11.90	170
7/23/2013	+1.10 / +2.45%	42.00	46.00	42.00	46.00	46.00	11.57	63,120
7/22/2013	+0.50 / +1.13%	44.30	44.90	41.50	44.90	44.90	11.29	41,520
7/19/2013	+0.50 / +1.14%	43.90	44.50	43.90	44.40	44.40	11.17	54,197
7/18/2013	+1.40 / +3.29%	43.00	43.90	43.00	43.90	43.90	11.04	112,720
7/17/2013	+2.00 / +4.94%	40.50	42.50	38.60	42.50	42.50	10.69	33,530
7/16/2013	+2.30 / +6.02%	40.70	40.70	38.20	40.50	40.50	10.19	177,970

<<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%