|
Closing price on 8/3/2016
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.50 |
| Volume |
10,400 |
| Split-adjusted Price |
4.21 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2016
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.21
|
10,400
|
|
|
8/2/2016
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.62
|
4.25
|
10,100
|
|
|
8/1/2016
|
-0.30 / -2.75%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.65
|
4.25
|
8,230
|
|
|
7/29/2016
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.93
|
4.37
|
5,900
|
|
|
7/28/2016
|
+0.10 / +0.92%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.08
|
4.41
|
11,000
|
|
|
7/27/2016
|
+0.70 / +6.86%
|
10.30
|
11.00
|
10.30
|
10.90
|
10.51
|
4.37
|
65,800
|
|
|
7/26/2016
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.09
|
5,100
|
|
|
7/25/2016
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.27
|
4.13
|
19,400
|
|
|
7/22/2016
|
-0.40 / -3.77%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.30
|
4.09
|
4,900
|
|
|
7/21/2016
|
-0.40 / -3.64%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.58
|
4.25
|
8,000
|
|
|
7/20/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.20
|
4.41
|
14,400
|
|
|
7/19/2016
|
+0.50 / +4.76%
|
10.70
|
11.50
|
10.70
|
11.00
|
11.22
|
4.41
|
32,900
|
|
|
7/18/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.45
|
4.21
|
18,200
|
|
|
7/15/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.21
|
3,200
|
|
|
7/14/2016
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.52
|
4.21
|
3,300
|
|
|
7/13/2016
|
+0.10 / +0.96%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.65
|
4.21
|
7,281
|
|
|
7/12/2016
|
+0.50 / +5.05%
|
10.40
|
10.90
|
10.40
|
10.40
|
10.41
|
4.17
|
7,311
|
|
|
7/11/2016
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.90
|
9.90
|
10.20
|
3.97
|
14,500
|
|
|
7/8/2016
|
-0.40 / -3.77%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.09
|
2,400
|
|
|
7/7/2016
|
+0.30 / +2.91%
|
10.50
|
10.70
|
10.30
|
10.60
|
10.52
|
4.25
|
11,000
|
|
|
7/6/2016
|
+0.20 / +1.98%
|
10.30
|
11.40
|
10.00
|
10.30
|
10.83
|
4.13
|
18,800
|
|
|
7/5/2016
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.00
|
4.05
|
200
|
|
|
7/4/2016
|
0.00 / 0.00%
|
9.70
|
10.30
|
9.60
|
10.10
|
9.92
|
4.05
|
13,000
|
|
|
7/1/2016
|
+0.10 / +1.03%
|
10.00
|
10.60
|
9.80
|
9.80
|
10.12
|
3.93
|
10,400
|
|
|
6/30/2016
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.60
|
3.89
|
8,300
|
|
|
6/29/2016
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.47
|
3.85
|
19,200
|
|
|
6/28/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.41
|
3.77
|
1,700
|
|
|
6/27/2016
|
+0.30 / +3.30%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.29
|
3.77
|
14,600
|
|
|
6/24/2016
|
-0.30 / -3.19%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.11
|
3.65
|
25,400
|
|
|
6/23/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.34
|
3.77
|
1,700
|
|
|