|
Closing price on 11/4/2015
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.30 |
| Volume |
11,400 |
| Split-adjusted Price |
3.28 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/5/2015
|
-0.50 / -5.38%
|
9.00
|
9.20
|
8.70
|
8.80
|
8.89
|
3.10
|
13,100
|
|
|
10/2/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.30
|
3.24
|
7,700
|
|
|
10/1/2015
|
+0.70 / +8.24%
|
8.90
|
9.20
|
8.80
|
9.20
|
9.00
|
3.24
|
21,600
|
|
|
9/30/2015
|
+1.00 / +13.33%
|
7.70
|
8.60
|
7.70
|
8.50
|
8.03
|
2.99
|
20,200
|
|
|
9/29/2015
|
-0.30 / -3.85%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.59
|
2.64
|
6,500
|
|
|
9/28/2015
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.70
|
2.75
|
13,600
|
|
|
9/25/2015
|
+0.10 / +1.33%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.67
|
2.68
|
6,000
|
|
|
9/24/2015
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.40
|
2.64
|
17,000
|
|
|