|
Closing price on 3/29/2017
|
|
| Open |
10.50 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
16,700 |
| Split-adjusted Price |
4.33 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2017
|
+0.10 / +0.93%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.68
|
4.33
|
16,700
|
|
|
3/28/2017
|
+0.30 / +2.88%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.48
|
4.29
|
11,800
|
|
|
3/27/2017
|
+0.30 / +2.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.43
|
4.17
|
3,436
|
|
|
3/24/2017
|
+0.40 / +4.04%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.10
|
4.13
|
28,800
|
|
|
3/23/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.97
|
1,200
|
|
|
3/22/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.97
|
17,700
|
|
|
3/21/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.88
|
3.97
|
58,725
|
|
|
3/20/2017
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
9.90
|
9.91
|
3.97
|
37,100
|
|
|
3/17/2017
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.87
|
3.97
|
20,200
|
|
|
3/16/2017
|
+0.50 / +5.26%
|
9.80
|
10.00
|
9.50
|
10.00
|
9.77
|
4.01
|
39,900
|
|
|
3/15/2017
|
+0.30 / +3.26%
|
9.40
|
9.90
|
9.20
|
9.50
|
9.40
|
3.81
|
74,700
|
|
|
3/14/2017
|
+0.30 / +3.37%
|
8.90
|
9.40
|
8.90
|
9.20
|
9.05
|
3.69
|
32,000
|
|
|
3/13/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.96
|
3.57
|
4,900
|
|
|
3/10/2017
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.88
|
3.57
|
600
|
|
|
3/9/2017
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.61
|
150
|
|
|
3/8/2017
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.90
|
3.53
|
11,300
|
|
|
3/7/2017
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.81
|
3.53
|
4,000
|
|
|
3/6/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.61
|
800
|
|
|
3/3/2017
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.61
|
2,800
|
|
|
3/2/2017
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.07
|
3.65
|
14,500
|
|
|
3/1/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.61
|
100
|
|
|
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
|
|
|