|
Song Da Water Investment JSC., (VCW : UPCOM)
Utilities : Water
|
29.00
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 2/27/2017
|
|
| Open |
41.00 |
| High |
41.50 |
| Low |
40.50 |
| Volume |
3,200 |
| Split-adjusted Price |
21.35 |
|
|
VCW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2017
|
-1.00 / -2.38%
|
41.00
|
41.50
|
40.50
|
41.00
|
41.14
|
21.35
|
3,200
|
|
|
2/24/2017
|
+0.70 / +1.69%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
21.87
|
18,000
|
|
|
2/23/2017
|
-0.70 / -1.67%
|
41.00
|
41.30
|
41.00
|
41.30
|
41.10
|
21.51
|
3,000
|
|
|
2/22/2017
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
21.87
|
5,800
|
|
|
2/21/2017
|
+0.60 / +1.45%
|
41.90
|
42.00
|
41.90
|
42.00
|
41.98
|
21.87
|
27,400
|
|
|
2/20/2017
|
+0.90 / +2.22%
|
40.90
|
41.50
|
40.90
|
41.40
|
41.24
|
21.56
|
14,900
|
|
|
2/17/2017
|
-0.70 / -1.70%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
21.09
|
1,000
|
|
|
2/16/2017
|
-0.40 / -0.96%
|
41.00
|
41.20
|
40.50
|
41.20
|
40.68
|
21.46
|
14,400
|
|
|
2/15/2017
|
-0.10 / -0.24%
|
39.00
|
41.60
|
39.00
|
41.60
|
41.17
|
21.66
|
2,400
|
|
|
2/14/2017
|
-0.30 / -0.71%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
21.72
|
15,000
|
|
|
2/13/2017
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
21.87
|
0
|
|
|
2/10/2017
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
21.87
|
0
|
|
|
2/9/2017
|
+0.10 / +0.24%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
21.87
|
400
|
|
|
2/8/2017
|
-0.10 / -0.24%
|
41.90
|
42.50
|
41.90
|
41.90
|
42.05
|
21.82
|
14,600
|
|
|
2/7/2017
|
+0.40 / +0.96%
|
41.60
|
42.10
|
41.60
|
42.00
|
41.86
|
21.87
|
40,000
|
|
|
2/6/2017
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
21.66
|
0
|
|
|
2/3/2017
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
21.66
|
0
|
|
|
2/2/2017
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
21.66
|
0
|
|
|
1/25/2017
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
21.66
|
700
|
|
|
1/24/2017
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
21.66
|
0
|
|
|
1/23/2017
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
21.66
|
0
|
|
|
1/20/2017
|
-0.20 / -0.48%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
21.66
|
1,200
|
|
|
1/19/2017
|
-0.10 / -0.24%
|
41.60
|
41.80
|
41.60
|
41.80
|
41.65
|
21.77
|
19,600
|
|
|
1/18/2017
|
+0.30 / +0.72%
|
41.50
|
41.90
|
41.50
|
41.90
|
41.81
|
21.82
|
15,000
|
|
|
1/17/2017
|
+0.10 / +0.24%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
21.66
|
0
|
|
|
1/16/2017
|
-0.40 / -0.95%
|
41.90
|
41.90
|
41.50
|
41.50
|
41.59
|
21.61
|
22,100
|
|
|
1/13/2017
|
+0.10 / +0.24%
|
41.70
|
41.90
|
41.70
|
41.90
|
41.86
|
21.82
|
9,600
|
|
|
1/12/2017
|
-0.20 / -0.48%
|
41.70
|
41.80
|
41.70
|
41.80
|
41.75
|
21.77
|
2,000
|
|
|
1/11/2017
|
+0.50 / +1.20%
|
41.50
|
42.00
|
41.50
|
42.00
|
41.68
|
21.87
|
3,100
|
|
|
1/10/2017
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
21.61
|
6,800
|
|
|
|
|
|