|
Closing price on 9/9/2016
|
|
| Open |
9.80 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
7,600 |
| Split-adjusted Price |
4.09 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/12/2016
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.42
|
4.13
|
6,500
|
|
|
8/11/2016
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.35
|
4.21
|
15,000
|
|
|
8/10/2016
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.30
|
4.17
|
5,100
|
|
|
8/9/2016
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.13
|
5,500
|
|
|
8/8/2016
|
-0.30 / -2.88%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.11
|
4.05
|
5,075
|
|
|
8/5/2016
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.17
|
0
|
|
|
8/4/2016
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.37
|
4.13
|
10,400
|
|
|
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
|
|
|