|
Closing price on 9/26/2016
|
|
| Open |
9.90 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
1,200 |
| Split-adjusted Price |
4.05 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2016
|
-0.40 / -3.81%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.16
|
4.05
|
1,200
|
|
|
9/23/2016
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.21
|
0
|
|
|
9/22/2016
|
+0.20 / +1.96%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.47
|
4.17
|
700
|
|
|
9/21/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.09
|
100
|
|
|
9/20/2016
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.09
|
200
|
|
|
9/19/2016
|
-0.50 / -4.72%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.17
|
4.05
|
9,500
|
|
|
9/16/2016
|
+0.10 / +0.98%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.56
|
4.13
|
2,100
|
|
|
9/15/2016
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.09
|
2,800
|
|
|
9/14/2016
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.22
|
4.05
|
14,900
|
|
|
9/13/2016
|
-0.40 / -3.74%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.13
|
8,700
|
|
|
9/12/2016
|
+0.60 / +5.94%
|
10.20
|
11.30
|
10.20
|
10.70
|
10.91
|
4.29
|
29,200
|
|
|
9/9/2016
|
+0.30 / +3.03%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.12
|
4.09
|
7,600
|
|
|
9/8/2016
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.97
|
400
|
|
|
9/7/2016
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.93
|
1,000
|
|
|
9/6/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.97
|
7,600
|
|
|
9/5/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
3.97
|
3,100
|
|
|
9/1/2016
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.91
|
3.97
|
3,100
|
|
|
8/31/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.01
|
6,600
|
|
|
8/30/2016
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.01
|
1,100
|
|
|
8/29/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.04
|
4.05
|
4,800
|
|
|
8/26/2016
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.11
|
4.05
|
15,900
|
|
|
8/25/2016
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.09
|
1,400
|
|
|
8/24/2016
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.05
|
7,600
|
|
|
8/23/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.15
|
4.09
|
6,600
|
|
|
8/22/2016
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.22
|
4.09
|
600
|
|
|
8/19/2016
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.26
|
4.09
|
1,700
|
|
|
8/18/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.26
|
4.13
|
3,600
|
|
|
8/17/2016
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.23
|
4.13
|
3,900
|
|
|
8/16/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.24
|
4.13
|
9,100
|
|
|
8/15/2016
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.13
|
5,100
|
|
|