|
Closing price on 4/20/2017
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
11.40 |
| Volume |
23,100 |
| Split-adjusted Price |
4.61 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2017
|
+0.20 / +1.77%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.48
|
4.61
|
23,100
|
|
|
4/19/2017
|
+0.50 / +4.63%
|
11.00
|
11.30
|
10.80
|
11.30
|
11.01
|
4.53
|
30,524
|
|
|
4/18/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.33
|
21,100
|
|
|
4/17/2017
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.88
|
4.33
|
16,000
|
|
|
4/14/2017
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.73
|
4.33
|
4,000
|
|
|
4/13/2017
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.87
|
4.33
|
7,500
|
|
|
4/12/2017
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.72
|
4.29
|
13,200
|
|
|
4/11/2017
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.82
|
4.33
|
7,624
|
|
|
4/10/2017
|
+0.20 / +1.85%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.13
|
4.41
|
11,600
|
|
|
4/7/2017
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.84
|
4.33
|
4,500
|
|
|
4/5/2017
|
-0.20 / -1.79%
|
11.00
|
11.20
|
10.70
|
11.00
|
10.92
|
4.41
|
25,600
|
|
|
4/4/2017
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.32
|
4.49
|
18,000
|
|
|
4/3/2017
|
+0.50 / +4.59%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.25
|
4.57
|
20,300
|
|
|
3/31/2017
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.87
|
4.41
|
7,600
|
|
|
3/30/2017
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.29
|
700
|
|
|
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
|
|
|