|
Closing price on 11/3/2016
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.70 |
| Volume |
2,800 |
| Split-adjusted Price |
3.49 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2016
|
-0.40 / -4.40%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.71
|
3.49
|
2,800
|
|
|
11/2/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.65
|
300
|
|
|
11/1/2016
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.65
|
200
|
|
|
10/31/2016
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.73
|
350
|
|
|
10/28/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.08
|
3.61
|
5,400
|
|
|
10/27/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.61
|
100
|
|
|
10/26/2016
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.06
|
3.61
|
3,100
|
|
|
10/25/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.65
|
0
|
|
|
10/24/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.65
|
0
|
|
|
10/21/2016
|
0.00 / 0.00%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.08
|
3.81
|
1,800
|
|
|
10/20/2016
|
-0.60 / -5.94%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.81
|
200
|
|
|
10/19/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.05
|
0
|
|
|
10/18/2016
|
+0.30 / +3.06%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.05
|
0
|
|
|
10/17/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.80
|
9.80
|
10.10
|
3.93
|
4,800
|
|
|
10/14/2016
|
-0.20 / -2.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
3.93
|
9,700
|
|
|
10/13/2016
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.01
|
1,800
|
|
|
10/12/2016
|
+0.40 / +3.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.47
|
4.21
|
1,500
|
|
|
10/11/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.05
|
200
|
|
|
10/10/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.05
|
0
|
|
|
10/7/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.05
|
500
|
|
|
10/6/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.05
|
1,700
|
|
|
10/5/2016
|
-0.20 / -1.94%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.08
|
4.05
|
400
|
|
|
10/4/2016
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.13
|
0
|
|
|
10/3/2016
|
+0.30 / +3.03%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.25
|
4.09
|
13,500
|
|
|
9/30/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.97
|
0
|
|
|
9/29/2016
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.97
|
3,000
|
|
|
9/28/2016
|
-0.20 / -1.96%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
4.01
|
6,800
|
|
|
9/27/2016
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.11
|
4.09
|
2,800
|
|
|
9/26/2016
|
-0.40 / -3.81%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.16
|
4.05
|
1,200
|
|
|
9/23/2016
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.21
|
0
|
|
|