|
Closing price on 5/30/2016
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.80 |
| Volume |
1,800 |
| Split-adjusted Price |
3.93 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2016
|
+0.60 / +6.52%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.93
|
1,800
|
|
|
5/27/2016
|
+0.20 / +2.15%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.17
|
3.81
|
1,500
|
|
|
5/26/2016
|
-0.30 / -3.13%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.73
|
1,000
|
|
|
5/25/2016
|
-0.80 / -7.69%
|
10.40
|
10.40
|
9.60
|
9.60
|
9.73
|
3.85
|
1,500
|
|
|
5/24/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.17
|
0
|
|
|
5/23/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.17
|
0
|
|
|
5/20/2016
|
+0.80 / +8.33%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.17
|
25
|
|
|
5/19/2016
|
-0.20 / -2.04%
|
10.40
|
10.40
|
9.60
|
9.60
|
10.36
|
3.85
|
2,200
|
|
|
5/18/2016
|
-0.60 / -5.77%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
3.93
|
4,000
|
|
|
5/17/2016
|
+0.90 / +9.47%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.17
|
1,500
|
|
|
5/16/2016
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.41
|
3.81
|
3,800
|
|
|
5/13/2016
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.41
|
3.81
|
11,500
|
|
|
5/12/2016
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.44
|
3.73
|
2,800
|
|
|
5/11/2016
|
-0.20 / -2.11%
|
9.20
|
9.50
|
9.10
|
9.30
|
9.14
|
3.73
|
2,430
|
|
|
5/10/2016
|
+0.20 / +2.15%
|
10.50
|
10.50
|
9.50
|
9.50
|
9.58
|
3.81
|
2,400
|
|
|
5/9/2016
|
-0.60 / -6.06%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.52
|
3.73
|
4,800
|
|
|
5/6/2016
|
-1.20 / -11.54%
|
10.30
|
10.30
|
9.10
|
9.20
|
9.87
|
3.69
|
11,100
|
|
|
5/5/2016
|
-0.30 / -2.80%
|
10.40
|
10.70
|
10.30
|
10.40
|
10.42
|
4.17
|
6,000
|
|
|
5/4/2016
|
-0.20 / -1.83%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.74
|
4.29
|
4,100
|
|
|
4/29/2016
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.40
|
4.37
|
5,930
|
|
|
4/28/2016
|
-0.30 / -2.36%
|
12.90
|
12.90
|
11.80
|
12.40
|
12.43
|
4.37
|
29,200
|
|
|
4/27/2016
|
-0.40 / -3.05%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.91
|
4.47
|
1,600
|
|
|
4/26/2016
|
+0.10 / +0.77%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.09
|
4.61
|
7,900
|
|
|
4/25/2016
|
0.00 / 0.00%
|
13.20
|
13.30
|
12.50
|
13.00
|
13.07
|
4.58
|
79,400
|
|
|
4/22/2016
|
-0.10 / -0.76%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.99
|
4.58
|
9,200
|
|
|
4/21/2016
|
-0.10 / -0.76%
|
13.40
|
13.40
|
12.60
|
13.10
|
12.88
|
4.61
|
7,400
|
|
|
4/20/2016
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.10
|
13.20
|
13.24
|
4.65
|
26,700
|
|
|
4/19/2016
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.20
|
13.40
|
13.36
|
4.72
|
3,400
|
|
|
4/15/2016
|
-0.40 / -2.94%
|
13.50
|
13.60
|
13.20
|
13.20
|
13.44
|
4.65
|
12,600
|
|
|
4/14/2016
|
+0.30 / +2.26%
|
13.50
|
13.80
|
13.30
|
13.60
|
13.59
|
4.79
|
14,100
|
|
|