|
Closing price on 2/7/2017
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
1,900 |
| Split-adjusted Price |
3.61 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|