Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2021	-1.15 / -2.68%	42.95	43.00	41.60	41.70	42.50	35.76	22,800
11/30/2021	+1.35 / +3.25%	44.40	44.40	42.00	42.85	43.65	36.75	131,700
11/29/2021	+2.70 / +6.96%	39.10	41.50	39.00	41.50	40.78	35.59	131,100
11/26/2021	-1.20 / -3.00%	39.00	39.70	38.70	38.80	38.94	33.28	43,600
11/25/2021	-0.10 / -0.25%	40.40	40.40	38.50	40.00	39.25	34.31	17,100
11/24/2021	+0.55 / +1.39%	41.00	41.00	40.00	40.10	40.37	34.39	40,600
11/23/2021	+2.55 / +6.89%	37.00	39.55	37.00	39.55	38.53	33.92	47,200
11/22/2021	-1.50 / -3.90%	38.10	38.10	36.70	37.00	37.20	31.73	74,500
11/19/2021	-1.40 / -3.51%	40.00	40.20	38.50	38.50	39.13	33.02	76,800
11/18/2021	+0.05 / +0.13%	39.00	40.50	38.80	39.90	39.66	34.22	78,000
11/17/2021	-1.75 / -4.21%	39.90	40.90	39.00	39.85	39.87	34.18	126,900
11/16/2021	-1.65 / -3.82%	41.35	43.25	41.35	41.60	41.88	35.68	59,500
11/15/2021	+0.40 / +0.93%	43.05	45.80	43.05	43.25	44.73	37.09	116,900
11/12/2021	+2.80 / +6.99%	37.25	42.85	37.25	42.85	38.92	36.75	413,500
11/11/2021	-3.00 / -6.97%	40.05	40.05	40.05	40.05	40.05	34.35	35,400
11/10/2021	-3.20 / -6.92%	43.05	43.05	43.05	43.05	43.05	36.92	93,800
11/9/2021	+3.00 / +6.94%	46.25	46.25	46.25	46.25	46.25	39.67	103,500
11/8/2021	+2.80 / +6.92%	43.25	43.25	43.25	43.25	43.25	37.09	38,500
11/5/2021	+2.60 / +6.87%	40.45	40.45	40.45	40.45	40.45	34.69	72,000
11/4/2021	+2.45 / +6.92%	37.50	37.85	35.30	37.85	37.04	32.46	102,500
11/3/2021	-2.20 / -5.85%	37.60	37.60	35.40	35.40	36.33	30.36	150,500
11/2/2021	-1.70 / -4.33%	39.50	39.50	37.60	37.60	38.24	32.25	104,800
11/1/2021	-0.40 / -1.01%	38.00	39.50	37.50	39.30	37.97	33.71	179,900
10/29/2021	0.00 / 0.00%	39.55	40.10	39.15	39.70	39.51	34.05	28,400
10/28/2021	-0.35 / -0.87%	40.05	40.05	39.50	39.70	39.88	34.05	8,400
10/27/2021	+0.90 / +2.30%	39.70	40.40	39.60	40.05	40.04	34.35	28,700
10/26/2021	+0.95 / +2.49%	38.50	39.50	38.35	39.15	38.82	33.58	21,200
10/25/2021	0.00 / 0.00%	37.90	38.95	37.90	38.20	38.16	32.76	14,700
10/22/2021	-1.00 / -2.55%	38.40	39.20	38.00	38.20	38.29	32.76	23,400
10/21/2021	-0.25 / -0.63%	39.45	39.45	38.80	39.20	39.08	33.62	11,900

<<Previous 30 days Next 30 days>>

VMD News

16/08	VMD: Change in personnel
08/08	VMD: Receiving resignation letter
07/08	VMD: Signing an audit service agreement
07/08	VMD: Approving auditor selection
30/07	VMD: Change in personnel

More News

Related Companies

	Volume	Price	Change
AGP	1,500	39.00	0.00%
BCP	0	11.70	0.00%
BIO	300	15.30	-15.00%
CDP	1,500	10.50	-1.87%
CNC	500	32.00	1.27%
DBD	443,400	48.70	-0.81%
DBM	0	25.50	0.00%
DBT	3,700	11.90	-0.83%
DCL	257,100	27.40	1.48%