|
Closing price on 7/21/2017
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
10.10 |
| Volume |
16,824 |
| Split-adjusted Price |
4.64 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2017
|
-0.70 / -6.48%
|
12.30
|
12.30
|
10.10
|
10.10
|
10.21
|
4.64
|
16,824
|
|
|
7/20/2017
|
-1.80 / -14.29%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.96
|
18,200
|
|
|
7/19/2017
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.79
|
100
|
|
|
7/18/2017
|
+1.40 / +12.61%
|
11.40
|
12.50
|
11.40
|
12.50
|
11.72
|
5.75
|
600
|
|
|
7/17/2017
|
-0.20 / -1.77%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.10
|
400
|
|
|
7/14/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
5.19
|
0
|
|
|
7/13/2017
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
5.19
|
100
|
|
|
7/12/2017
|
+0.50 / +4.55%
|
10.60
|
11.50
|
10.50
|
11.50
|
10.55
|
5.29
|
9,000
|
|
|
7/11/2017
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.06
|
100
|
|
|
7/10/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.29
|
0
|
|
|
7/7/2017
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.29
|
100
|
|
|
7/6/2017
|
+0.10 / +0.90%
|
10.80
|
11.20
|
10.80
|
11.20
|
10.98
|
5.15
|
500
|
|
|
7/5/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.10
|
0
|
|
|
7/4/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.10
|
0
|
|
|
7/3/2017
|
+0.20 / +1.83%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.10
|
100
|
|
|
6/30/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.01
|
500
|
|
|
6/29/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.01
|
300
|
|
|
6/28/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.01
|
0
|
|
|
6/27/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.01
|
200
|
|
|
6/26/2017
|
+0.20 / +1.87%
|
11.90
|
11.90
|
10.90
|
10.90
|
11.07
|
5.01
|
600
|
|
|
6/23/2017
|
+1.20 / +11.21%
|
10.70
|
12.10
|
10.60
|
11.90
|
10.73
|
5.47
|
11,500
|
|
|
6/22/2017
|
-0.20 / -1.83%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.92
|
5,100
|
|
|
6/21/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.01
|
0
|
|
|
6/20/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.91
|
5.01
|
7,100
|
|
|
6/19/2017
|
+0.20 / +1.87%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.93
|
5.01
|
300
|
|
|
6/16/2017
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.65
|
4.87
|
2,400
|
|
|
6/15/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.95
|
4.96
|
200
|
|
|
6/14/2017
|
+0.50 / +4.85%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.81
|
4.96
|
2,100
|
|
|
6/13/2017
|
-0.60 / -5.50%
|
11.20
|
11.20
|
10.30
|
10.30
|
10.44
|
4.73
|
6,600
|
|
|
6/12/2017
|
-0.10 / -0.91%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.94
|
5.01
|
800
|
|
|