Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/6/2015	-0.20 / -2.27%	8.10	8.70	8.10	8.60	8.40	3.03	6,200
10/5/2015	-0.50 / -5.38%	9.00	9.20	8.70	8.80	8.89	3.10	13,100
10/2/2015	0.00 / 0.00%	9.40	9.40	9.20	9.20	9.30	3.24	7,700
10/1/2015	+0.70 / +8.24%	8.90	9.20	8.80	9.20	9.00	3.24	21,600
9/30/2015	+1.00 / +13.33%	7.70	8.60	7.70	8.50	8.03	2.99	20,200
9/29/2015	-0.30 / -3.85%	7.60	7.60	7.50	7.50	7.59	2.64	6,500
9/28/2015	+0.10 / +1.30%	7.80	7.80	7.60	7.80	7.70	2.75	13,600
9/25/2015	+0.10 / +1.33%	7.80	7.80	7.60	7.60	7.67	2.68	6,000
9/24/2015	-0.10 / -1.32%	7.50	7.50	7.20	7.50	7.40	2.64	17,000
9/23/2015	+0.20 / +2.70%	7.30	7.60	7.30	7.60	7.47	2.68	19,500
9/22/2015	-0.10 / -1.33%	7.40	7.40	7.40	7.40	7.40	2.61	8,500
9/21/2015	0.00 / 0.00%	7.30	7.50	7.30	7.50	7.39	2.64	5,300
9/18/2015	+0.10 / +1.35%	7.50	7.50	7.50	7.50	7.50	2.64	5,000
9/17/2015	0.00 / 0.00%	7.10	7.50	7.10	7.40	7.24	2.61	4,500
9/16/2015	-0.10 / -1.33%	7.40	7.40	7.40	7.40	7.40	2.61	100
9/15/2015	+0.20 / +2.74%	7.50	7.60	7.50	7.50	7.51	2.64	7,400
9/14/2015	-0.20 / -2.67%	7.00	7.80	7.00	7.30	7.12	2.57	8,100
9/11/2015	0.00 / 0.00%	7.40	7.50	7.40	7.50	7.46	2.64	8,100
9/10/2015	0.00 / 0.00%	7.40	7.50	7.40	7.50	7.47	2.64	26,400
9/9/2015	0.00 / 0.00%	7.10	7.90	7.10	7.50	7.53	2.64	12,000
9/8/2015	+0.10 / +1.35%	7.50	7.50	7.40	7.50	7.48	2.64	18,200
9/7/2015	+0.10 / +1.37%	7.90	7.90	7.40	7.40	7.55	2.61	7,700
9/4/2015	-0.10 / -1.32%	7.10	7.50	7.10	7.50	7.30	2.64	5,000
9/3/2015	0.00 / 0.00%	6.70	8.70	6.70	7.60	7.49	2.68	19,400
9/1/2015	+0.30 / +4.11%	7.50	7.80	7.50	7.60	7.64	2.68	10,700
8/31/2015	-0.20 / -2.67%	7.00	7.30	7.00	7.30	7.04	2.57	2,300
8/28/2015	-0.10 / -1.32%	7.40	7.50	7.40	7.50	7.46	2.64	6,600
8/27/2015	+0.60 / +8.57%	7.20	7.70	7.00	7.60	7.38	2.68	46,200
8/26/2015	+0.20 / +2.94%	6.80	7.00	6.80	7.00	6.98	2.47	27,100
8/25/2015	+0.20 / +3.03%	7.30	7.30	6.70	6.80	6.80	2.40	4,400

<<Previous 30 days Next 30 days>>

VCA News

27/12	VCA: Approving the agreement signing, transaction in 2025
16/12	VCA: Explanation for the stock price fluctuation
11/12	VCA: Explanation for jumping to ceiling prices
28/10	VCA: Change in personnel
25/10	VCA: Change of authorized person to disclose information

More News

Related Companies

	Volume	Price	Change
BCA	20,000	11.50	0.00%
BVG	0	2.20	0.00%
DTL	0	9.80	0.00%
HMG	0	11.60	0.00%
HPG	9,654,200	26.45	-0.19%
HSG	2,145,800	17.55	0.29%
ITQ	133,300	2.70	0.00%