|
Closing price on 12/17/2015
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.90 |
| Volume |
200 |
| Split-adjusted Price |
3.14 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2015
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.14
|
200
|
|
|
12/16/2015
|
+0.30 / +3.66%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.99
|
500
|
|
|
12/15/2015
|
-0.50 / -5.75%
|
8.70
|
8.70
|
8.20
|
8.20
|
8.28
|
2.89
|
3,300
|
|
|
12/14/2015
|
-0.10 / -1.14%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.51
|
3.06
|
3,100
|
|
|
12/11/2015
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.10
|
1,000
|
|
|
12/10/2015
|
0.00 / 0.00%
|
7.90
|
8.70
|
7.90
|
8.70
|
7.96
|
3.06
|
2,700
|
|
|
12/9/2015
|
+0.10 / +1.16%
|
8.40
|
8.80
|
8.40
|
8.70
|
8.60
|
3.06
|
7,000
|
|
|
12/8/2015
|
+0.20 / +2.38%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.66
|
3.03
|
2,200
|
|
|
12/7/2015
|
-0.40 / -4.55%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.96
|
1,500
|
|
|
12/4/2015
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
3.10
|
600
|
|
|
12/3/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.06
|
100
|
|
|
12/2/2015
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.73
|
3.06
|
1,400
|
|
|
12/1/2015
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.57
|
3.06
|
4,500
|
|
|
11/30/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.60
|
3.06
|
5,300
|
|
|
11/27/2015
|
-0.10 / -1.14%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.80
|
3.06
|
2,800
|
|
|
11/26/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.82
|
3.10
|
5,800
|
|
|
11/25/2015
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.81
|
3.14
|
3,600
|
|
|
11/24/2015
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
3.10
|
17,500
|
|
|
11/23/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.00
|
9.00
|
9.21
|
3.17
|
5,800
|
|
|
11/20/2015
|
-0.50 / -5.26%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.99
|
3.17
|
26,800
|
|
|
11/19/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.33
|
3.35
|
1,600
|
|
|
11/18/2015
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.35
|
100
|
|
|
11/17/2015
|
-1.10 / -10.68%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.24
|
2,000
|
|
|
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
|
|
|