Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/31/2009	0.00 / 0.00%	55.00	56.00	54.50	54.50	54.50	5.20	172,720
8/28/2009	+1.00 / +1.87%	54.00	54.50	52.00	54.50	54.50	5.20	150,690
8/27/2009	+0.50 / +0.94%	52.00	54.00	52.00	53.50	53.50	5.11	107,400
8/26/2009	+2.50 / +4.95%	51.00	53.00	50.50	53.00	53.00	5.06	156,560
8/25/2009	-2.00 / -3.81%	50.50	52.00	50.50	50.50	50.50	4.82	99,390
8/24/2009	0.00 / 0.00%	50.00	53.50	50.00	52.50	52.50	5.01	179,490
8/21/2009	-2.50 / -4.55%	54.00	55.50	52.50	52.50	52.50	5.01	285,730
8/20/2009	+2.00 / +3.77%	51.00	55.50	51.00	55.00	55.00	5.25	111,510
8/19/2009	+2.50 / +4.95%	53.00	53.00	52.00	53.00	53.00	5.06	330,670
8/18/2009	+2.20 / +4.55%	49.00	50.50	49.00	50.50	50.50	4.82	228,390
8/17/2009	+2.30 / +5.00%	46.00	48.30	46.00	48.30	48.30	4.61	265,590
8/14/2009	-0.50 / -1.08%	46.80	46.80	45.00	46.00	46.00	4.39	144,420
8/13/2009	-0.60 / -1.27%	46.60	48.00	44.80	46.50	46.50	4.44	267,500
8/12/2009	+0.10 / +0.21%	46.90	47.50	46.90	47.10	47.10	4.50	128,570
8/11/2009	+0.70 / +1.51%	44.60	47.00	44.60	47.00	47.00	4.49	146,380
8/10/2009	+0.70 / +1.54%	45.00	46.30	45.00	46.30	46.30	4.42	74,980
8/7/2009	+0.10 / +0.22%	45.00	45.80	43.80	45.60	45.60	4.35	150,190
8/6/2009	+0.40 / +0.89%	46.00	46.30	45.50	45.50	45.50	4.34	135,570
8/5/2009	+2.10 / +4.88%	42.50	45.10	42.50	45.10	45.10	4.31	211,940
8/4/2009	+1.60 / +3.86%	43.30	43.30	42.10	43.00	43.00	4.11	65,360
8/3/2009	+1.90 / +4.81%	40.90	41.40	39.50	41.40	41.40	3.95	163,850
7/31/2009	+0.20 / +0.51%	39.30	40.00	39.00	39.50	39.50	3.77	76,240
7/30/2009	0.00 / 0.00%	37.60	39.30	37.60	39.30	39.30	3.75	165,210
7/29/2009	-1.00 / -2.48%	39.90	40.40	39.20	39.30	39.30	3.75	219,290
7/28/2009	0.00 / 0.00%	39.10	41.00	39.00	40.30	40.30	3.85	190,930
7/27/2009	+1.90 / +4.95%	40.30	40.30	39.90	40.30	40.30	3.85	346,540
7/24/2009	+1.80 / +4.92%	38.40	38.40	38.30	38.40	38.40	3.67	589,400
7/23/2009	+1.70 / +4.87%	34.90	36.60	33.30	36.60	36.60	3.49	69,420
7/22/2009	0.00 / 0.00%	35.00	36.40	34.90	34.90	34.90	3.33	57,630
7/21/2009	-1.50 / -4.12%	36.00	36.40	34.90	34.90	34.90	3.33	105,060

<<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