|
Closing price on 1/17/2017
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
10,300 |
| Split-adjusted Price |
3.41 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2017
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.43
|
3.41
|
10,300
|
|
|
1/16/2017
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.33
|
1,400
|
|
|
1/13/2017
|
+0.20 / +2.50%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.14
|
3.29
|
1,300
|
|
|
1/12/2017
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.21
|
200
|
|
|
1/11/2017
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.29
|
1,800
|
|
|
1/10/2017
|
-0.70 / -8.05%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.01
|
3.21
|
6,700
|
|
|
1/9/2017
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.78
|
3.49
|
400
|
|
|
1/6/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.57
|
100
|
|
|
1/5/2017
|
-0.20 / -2.20%
|
7.90
|
8.90
|
7.90
|
8.90
|
8.40
|
3.57
|
200
|
|
|
1/4/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.65
|
0
|
|
|
1/3/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.65
|
100
|
|
|
12/30/2016
|
+0.20 / +2.25%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.65
|
2,900
|
|
|
12/29/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.57
|
0
|
|
|
12/28/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.57
|
0
|
|
|
12/27/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.57
|
0
|
|
|
12/26/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.57
|
0
|
|
|
12/23/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.57
|
0
|
|
|
12/22/2016
|
+0.80 / +9.88%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.57
|
300
|
|
|
12/21/2016
|
-1.20 / -12.90%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.22
|
3.25
|
12,500
|
|
|
12/20/2016
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.73
|
2,200
|
|
|
12/19/2016
|
-0.40 / -4.21%
|
8.60
|
9.10
|
8.30
|
9.10
|
8.72
|
3.65
|
24,000
|
|
|
12/16/2016
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.81
|
500
|
|
|
12/15/2016
|
-0.20 / -2.11%
|
8.60
|
9.30
|
8.60
|
9.30
|
9.20
|
3.73
|
10,800
|
|
|
12/14/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.81
|
100
|
|
|
12/13/2016
|
-0.40 / -4.04%
|
8.80
|
9.50
|
8.60
|
9.50
|
9.24
|
3.81
|
25,700
|
|
|
12/12/2016
|
+1.10 / +12.50%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.97
|
1,300
|
|
|
12/9/2016
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.53
|
1,700
|
|
|
12/8/2016
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.49
|
5,700
|
|
|
12/7/2016
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.57
|
100
|
|
|
12/6/2016
|
-0.40 / -4.44%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
3.45
|
5,900
|
|
|