|
Closing price on 2/28/2017
|
|
| Open |
9.10 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
9,300 |
| Split-adjusted Price |
3.61 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2017
|
-0.30 / -3.23%
|
9.10
|
9.20
|
8.90
|
9.00
|
8.99
|
3.61
|
9,300
|
|
|
2/27/2017
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.24
|
3.73
|
6,700
|
|
|
2/24/2017
|
-0.10 / -1.10%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.26
|
3.61
|
10,700
|
|
|
2/23/2017
|
-0.30 / -3.19%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.30
|
3.65
|
25,025
|
|
|
2/22/2017
|
+0.10 / +1.08%
|
9.60
|
9.60
|
9.20
|
9.40
|
9.40
|
3.77
|
36,397
|
|
|
2/21/2017
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.20
|
9.30
|
9.39
|
3.73
|
29,900
|
|
|
2/20/2017
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.18
|
3.73
|
7,600
|
|
|
2/17/2017
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.65
|
1,222
|
|
|
2/16/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.03
|
3.61
|
13,400
|
|
|
2/15/2017
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.02
|
3.61
|
6,800
|
|
|
2/14/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.61
|
7,300
|
|
|
2/13/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.61
|
0
|
|
|
2/10/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.61
|
4,100
|
|
|
2/9/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.61
|
0
|
|
|
2/8/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.61
|
0
|
|
|
2/7/2017
|
-0.10 / -1.10%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.96
|
3.61
|
1,900
|
|
|
2/6/2017
|
+0.20 / +2.25%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.65
|
8,500
|
|
|
2/3/2017
|
-0.70 / -7.45%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.90
|
3.49
|
5,000
|
|
|
2/2/2017
|
+0.90 / +10.59%
|
8.80
|
9.40
|
8.80
|
9.40
|
9.06
|
3.77
|
16,600
|
|
|
1/25/2017
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.41
|
200
|
|
|
1/24/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.45
|
0
|
|
|
1/23/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.45
|
0
|
|
|
1/20/2017
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.41
|
12,500
|
|
|
1/19/2017
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.56
|
3.45
|
1,700
|
|
|
1/18/2017
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.37
|
3,600
|
|
|
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
|
|
|