Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/7/2017	-0.05 / -0.28%	18.10	18.10	17.70	17.75	17.73	8.79	27,750
9/6/2017	-0.30 / -1.66%	18.00	18.00	17.80	17.80	17.90	8.81	22,960
9/5/2017	-0.10 / -0.55%	18.30	18.30	17.00	18.10	17.52	8.96	188,490
9/1/2017	-0.10 / -0.55%	18.20	18.30	17.80	18.20	18.01	9.01	43,070
8/31/2017	+0.25 / +1.39%	18.30	18.30	17.70	18.30	17.84	9.06	54,660
8/30/2017	+0.15 / +0.84%	18.30	18.30	17.90	18.05	17.99	8.94	41,150
8/29/2017	-0.20 / -1.10%	17.85	18.10	17.80	17.90	17.82	8.86	50,320
8/28/2017	0.00 / 0.00%	17.50	18.30	17.50	18.10	18.00	8.96	25,920
8/25/2017	+0.60 / +3.43%	17.85	18.30	17.30	18.10	17.80	8.96	26,260
8/24/2017	-0.60 / -3.31%	18.10	18.10	17.50	17.50	17.60	8.67	30,870
8/23/2017	-0.35 / -1.90%	18.45	18.45	17.70	18.10	18.18	8.96	29,580
8/22/2017	+0.35 / +1.93%	18.45	18.45	18.10	18.45	18.36	9.14	21,480
8/21/2017	-0.15 / -0.82%	18.25	18.50	17.05	18.10	18.13	8.96	361,830
8/18/2017	0.00 / 0.00%	18.30	18.30	18.25	18.25	18.27	9.04	104,820
8/17/2017	-0.05 / -0.27%	18.30	18.60	18.25	18.25	18.33	9.04	44,260
8/16/2017	0.00 / 0.00%	19.00	19.00	18.20	18.30	18.34	9.06	149,110
8/15/2017	-0.05 / -0.27%	18.90	18.90	18.30	18.30	18.37	9.06	161,310
8/14/2017	-0.15 / -0.81%	18.75	18.75	18.35	18.35	18.52	9.09	84,370
8/11/2017	+0.10 / +0.54%	18.70	18.90	18.40	18.50	18.67	9.16	68,520
8/10/2017	-0.50 / -2.65%	18.90	18.90	18.20	18.40	18.25	9.11	33,460
8/9/2017	0.00 / 0.00%	18.90	18.90	18.60	18.90	18.82	9.36	54,900
8/8/2017	+0.10 / +0.53%	19.00	19.00	18.50	18.90	18.67	9.36	87,690
8/7/2017	0.00 / 0.00%	20.00	20.00	18.70	18.80	18.93	9.31	55,240
8/4/2017	-0.10 / -0.53%	18.70	19.00	18.50	18.80	18.76	9.31	31,190
8/3/2017	+0.15 / +0.80%	18.40	20.00	18.40	18.90	18.84	9.36	137,100
8/2/2017	-0.05 / -0.27%	18.70	19.00	18.70	18.75	18.99	9.28	171,370
8/1/2017	-0.05 / -0.27%	18.70	19.00	18.50	18.80	18.86	9.31	34,950
7/31/2017	0.00 / 0.00%	19.10	19.40	18.10	18.85	18.44	9.33	37,940
7/28/2017	0.00 / 0.00%	19.00	19.00	18.85	18.85	18.89	9.33	58,280
7/27/2017	-0.40 / -2.08%	19.25	19.25	18.30	18.85	18.64	9.33	116,680

<<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	164,200	96.70	-1.33%
ASG	100	17.20	0.00%
BLN	0	7.00	0.00%
BSG	26,300	12.50	-12.59%
CAG	0	8.10	0.00%
CIA	2,400	9.60	-2.04%
CLL	10,300	33.75	0.60%