|
Closing price on 3/19/2018
|
|
| Open |
16.00 |
| High |
17.00 |
| Low |
15.70 |
| Volume |
90,500 |
| Split-adjusted Price |
7.40 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2018
|
+0.80 / +5.23%
|
16.00
|
17.00
|
15.70
|
16.10
|
16.31
|
7.40
|
90,500
|
|
|
3/16/2018
|
+0.70 / +4.70%
|
15.00
|
15.70
|
15.00
|
15.60
|
15.28
|
7.17
|
23,400
|
|
|
3/15/2018
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.85
|
5,300
|
|
|
3/14/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.90
|
6.89
|
28,100
|
|
|
3/13/2018
|
+0.20 / +1.35%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.91
|
6.89
|
18,000
|
|
|
3/12/2018
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.87
|
6.80
|
33,000
|
|
|
3/9/2018
|
+0.20 / +1.36%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.95
|
6.85
|
11,100
|
|
|
3/8/2018
|
-0.20 / -1.34%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.76
|
6.76
|
2,700
|
|
|
3/7/2018
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.87
|
6.85
|
7,100
|
|
|
3/6/2018
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.93
|
6.85
|
33,250
|
|
|
3/5/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
6.89
|
15,604
|
|
|
3/2/2018
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.03
|
6.89
|
20,024
|
|
|
3/1/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.98
|
6.89
|
16,000
|
|
|
2/28/2018
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.06
|
6.89
|
16,245
|
|
|
2/27/2018
|
-0.10 / -0.66%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.15
|
6.94
|
6,000
|
|
|
2/26/2018
|
+0.30 / +2.01%
|
15.00
|
15.40
|
14.90
|
15.20
|
15.15
|
6.99
|
66,047
|
|
|
2/23/2018
|
+0.30 / +2.05%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.85
|
1,000
|
|
|
2/22/2018
|
-0.30 / -2.01%
|
14.80
|
15.00
|
14.60
|
14.60
|
14.98
|
6.71
|
10,100
|
|
|
2/21/2018
|
+0.30 / +2.05%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.85
|
100
|
|
|
2/13/2018
|
+0.10 / +0.69%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.60
|
6.67
|
9,702
|
|
|
2/12/2018
|
+0.50 / +3.60%
|
15.50
|
15.50
|
14.00
|
14.40
|
14.28
|
6.62
|
800
|
|
|
2/9/2018
|
-0.40 / -2.80%
|
13.80
|
14.00
|
13.70
|
13.90
|
13.85
|
6.39
|
12,100
|
|
|
2/8/2018
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.57
|
0
|
|
|
2/7/2018
|
+0.30 / +2.11%
|
14.40
|
14.50
|
14.10
|
14.50
|
14.28
|
6.67
|
600
|
|
|
2/6/2018
|
-0.30 / -2.07%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.53
|
2,907
|
|
|
2/5/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.67
|
5,200
|
|
|
2/2/2018
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.67
|
9,106
|
|
|
2/1/2018
|
-0.40 / -2.72%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.42
|
6.57
|
3,950
|
|
|
1/31/2018
|
+0.30 / +2.08%
|
14.30
|
14.70
|
14.20
|
14.70
|
14.31
|
6.76
|
14,200
|
|
|
1/30/2018
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.36
|
6.62
|
5,400
|
|
|