|
Closing price on 6/6/2017
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
10.30 |
| Volume |
7,100 |
| Split-adjusted Price |
4.73 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2017
|
-0.90 / -8.04%
|
11.40
|
11.40
|
10.30
|
10.30
|
10.38
|
4.73
|
7,100
|
|
|
6/5/2017
|
+0.50 / +4.67%
|
11.50
|
11.50
|
10.80
|
11.20
|
10.88
|
5.15
|
5,100
|
|
|
6/2/2017
|
-0.10 / -0.87%
|
12.00
|
12.00
|
10.60
|
11.40
|
10.67
|
5.24
|
3,400
|
|
|
6/1/2017
|
-1.00 / -8.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.29
|
220
|
|
|
5/31/2017
|
+1.40 / +12.61%
|
11.20
|
12.50
|
11.20
|
12.50
|
11.38
|
5.75
|
6,800
|
|
|
5/30/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.10
|
11.10
|
11.15
|
5.10
|
1,400
|
|
|
5/29/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.20
|
5.10
|
200
|
|
|
5/26/2017
|
+0.30 / +2.75%
|
10.70
|
11.30
|
10.70
|
11.20
|
11.14
|
5.15
|
5,400
|
|
|
5/25/2017
|
+0.50 / +4.81%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.98
|
5.01
|
22,200
|
|
|
5/24/2017
|
-0.50 / -4.59%
|
11.70
|
11.70
|
10.40
|
10.40
|
11.05
|
4.78
|
200
|
|
|
5/23/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.30
|
10.90
|
10.47
|
5.01
|
2,900
|
|
|
5/22/2017
|
+0.60 / +5.83%
|
11.30
|
11.30
|
10.90
|
10.90
|
10.98
|
5.01
|
1,300
|
|
|
5/19/2017
|
-0.10 / -0.88%
|
11.40
|
11.40
|
10.20
|
11.20
|
10.32
|
5.15
|
11,700
|
|
|
5/18/2017
|
0.00 / 0.00%
|
11.40
|
11.50
|
10.10
|
11.30
|
10.67
|
5.19
|
3,000
|
|
|
5/17/2017
|
-0.20 / -1.74%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.35
|
5.19
|
6,500
|
|
|
5/16/2017
|
+0.90 / +8.49%
|
10.70
|
11.50
|
10.70
|
11.50
|
10.89
|
5.29
|
21,600
|
|
|
5/15/2017
|
+0.10 / +0.95%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.54
|
4.87
|
4,200
|
|
|
5/12/2017
|
-0.10 / -0.95%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.46
|
4.78
|
6,200
|
|
|
5/11/2017
|
+0.30 / +2.94%
|
10.20
|
10.80
|
10.20
|
10.50
|
10.44
|
4.83
|
25,300
|
|
|
5/10/2017
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.12
|
4.69
|
32,000
|
|
|
5/9/2017
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.60
|
10,900
|
|
|
5/8/2017
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.64
|
13,100
|
|
|
5/5/2017
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.19
|
4.69
|
9,100
|
|
|
5/4/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.64
|
2,000
|
|
|
5/3/2017
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.11
|
4.64
|
3,200
|
|
|
4/28/2017
|
-1.50 / -12.71%
|
10.70
|
10.70
|
10.10
|
10.30
|
10.25
|
4.73
|
11,400
|
|
|
4/27/2017
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.70
|
4.73
|
21,100
|
|
|
4/26/2017
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.63
|
4.69
|
30,400
|
|
|
4/25/2017
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.65
|
18,600
|
|
|
4/24/2017
|
+0.10 / +0.86%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.59
|
4.69
|
18,200
|
|
|