|
Closing price on 9/28/2017
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.20 |
| Volume |
2,200 |
| Split-adjusted Price |
4.69 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2017
|
-0.20 / -1.92%
|
10.70
|
10.80
|
10.20
|
10.20
|
10.25
|
4.69
|
2,200
|
|
|
9/27/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.55
|
4.78
|
200
|
|
|
9/26/2017
|
-0.40 / -3.70%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.42
|
4.78
|
1,200
|
|
|
9/25/2017
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.96
|
200
|
|
|
9/22/2017
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.83
|
1,500
|
|
|
9/21/2017
|
+0.30 / +2.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.92
|
200
|
|
|
9/20/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.78
|
36
|
|
|
9/19/2017
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.78
|
500
|
|
|
9/18/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.83
|
3,800
|
|
|
9/15/2017
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.83
|
100
|
|
|
9/14/2017
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.21
|
4.69
|
3,600
|
|
|
9/13/2017
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.40
|
4.73
|
200
|
|
|
9/12/2017
|
+0.10 / +0.97%
|
10.50
|
10.60
|
10.20
|
10.40
|
10.33
|
4.78
|
6,200
|
|
|
9/11/2017
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.25
|
4.73
|
3,500
|
|
|
9/8/2017
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.38
|
4.73
|
400
|
|
|
9/7/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.69
|
0
|
|
|
9/6/2017
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.69
|
5,600
|
|
|
9/5/2017
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.61
|
4.83
|
800
|
|
|
9/1/2017
|
+0.30 / +2.94%
|
10.20
|
10.90
|
10.20
|
10.50
|
10.50
|
4.83
|
24,400
|
|
|
8/31/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.69
|
1,100
|
|
|
8/30/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.69
|
2,000
|
|
|
8/29/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.21
|
4.69
|
1,200
|
|
|
8/28/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.69
|
2,200
|
|
|
8/25/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.21
|
4.69
|
1,000
|
|
|
8/24/2017
|
+0.20 / +2.00%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.04
|
4.69
|
5,200
|
|
|
8/23/2017
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.60
|
3,037
|
|
|
8/22/2017
|
-0.10 / -0.98%
|
10.10
|
10.40
|
10.10
|
10.10
|
10.11
|
4.64
|
5,300
|
|
|
8/21/2017
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.15
|
4.69
|
5,900
|
|
|
8/18/2017
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.66
|
4.87
|
500
|
|
|
8/17/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.87
|
261
|
|
|