|
Closing price on 11/16/2015
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.30 |
| Volume |
100 |
| Split-adjusted Price |
3.63 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2015
|
+1.10 / +11.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.63
|
100
|
|
|
11/13/2015
|
+0.10 / +1.08%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.17
|
3.31
|
2,700
|
|
|
11/12/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.28
|
200
|
|
|
11/11/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.28
|
0
|
|
|
11/10/2015
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.31
|
3.28
|
6,600
|
|
|
11/9/2015
|
+0.10 / +1.08%
|
8.30
|
9.40
|
8.30
|
9.40
|
9.09
|
3.31
|
9,400
|
|
|
11/6/2015
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.28
|
0
|
|
|
11/5/2015
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.29
|
3.31
|
6,100
|
|
|
11/4/2015
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
3.28
|
11,400
|
|
|
11/3/2015
|
-0.20 / -2.13%
|
9.20
|
9.50
|
9.20
|
9.20
|
9.23
|
3.24
|
3,500
|
|
|
11/2/2015
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.34
|
3.31
|
17,900
|
|
|
10/30/2015
|
-0.10 / -1.05%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.20
|
3.31
|
8,200
|
|
|
10/29/2015
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.35
|
3.35
|
4,100
|
|
|
10/28/2015
|
+0.20 / +2.15%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.42
|
3.35
|
17,600
|
|
|
10/27/2015
|
-0.10 / -1.06%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.16
|
3.28
|
30,400
|
|
|
10/26/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.28
|
3.31
|
13,700
|
|
|
10/23/2015
|
-0.70 / -7.14%
|
9.40
|
9.50
|
9.10
|
9.10
|
9.40
|
3.21
|
10,100
|
|
|
10/22/2015
|
+0.80 / +8.89%
|
8.50
|
9.80
|
8.50
|
9.80
|
9.28
|
3.45
|
11,800
|
|
|
10/21/2015
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.10
|
3.17
|
16,900
|
|
|
10/20/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.25
|
3.21
|
10,300
|
|
|
10/19/2015
|
+0.20 / +2.25%
|
9.00
|
9.40
|
9.00
|
9.10
|
9.16
|
3.21
|
16,200
|
|
|
10/16/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
3.14
|
11,200
|
|
|
10/15/2015
|
-0.50 / -5.32%
|
8.90
|
10.00
|
8.70
|
8.90
|
9.12
|
3.14
|
15,500
|
|
|
10/14/2015
|
+0.40 / +4.44%
|
9.40
|
9.40
|
8.50
|
9.40
|
9.20
|
3.31
|
2,901
|
|
|
10/13/2015
|
+0.30 / +3.45%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.90
|
3.17
|
23,100
|
|
|
10/12/2015
|
+0.20 / +2.35%
|
8.20
|
9.00
|
8.20
|
8.70
|
8.65
|
3.06
|
15,300
|
|
|
10/9/2015
|
-0.10 / -1.14%
|
9.00
|
9.00
|
8.00
|
8.70
|
8.52
|
3.06
|
35,800
|
|
|
10/8/2015
|
-0.30 / -3.30%
|
9.20
|
9.20
|
8.50
|
8.80
|
8.95
|
3.10
|
15,025
|
|
|
10/7/2015
|
+0.50 / +5.81%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.15
|
3.21
|
8,300
|
|
|
10/6/2015
|
-0.20 / -2.27%
|
8.10
|
8.70
|
8.10
|
8.60
|
8.40
|
3.03
|
6,200
|
|
|