|
Closing price on 3/16/2016
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
22,800 |
| Split-adjusted Price |
3.38 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2016
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.38
|
3.38
|
22,800
|
|
|
3/15/2016
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.37
|
3.31
|
10,100
|
|
|
3/14/2016
|
+0.40 / +4.44%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.26
|
3.31
|
29,300
|
|
|
3/11/2016
|
-0.10 / -1.10%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.98
|
3.17
|
2,700
|
|
|
3/10/2016
|
-0.10 / -1.09%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.93
|
3.21
|
5,300
|
|
|
3/9/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.24
|
100
|
|
|
3/8/2016
|
+0.40 / +4.55%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.07
|
3.24
|
31,100
|
|
|
3/7/2016
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.75
|
3.10
|
20,700
|
|
|
3/4/2016
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.80
|
3.10
|
5,800
|
|
|
3/3/2016
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.06
|
700
|
|
|
3/2/2016
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.72
|
3.10
|
6,500
|
|
|
3/1/2016
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.53
|
3.03
|
6,700
|
|
|
2/29/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.99
|
28,700
|
|
|
2/26/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.99
|
3,900
|
|
|
2/25/2016
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.99
|
6,300
|
|
|
2/24/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.49
|
2.96
|
9,500
|
|
|
2/23/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.96
|
2,600
|
|
|
2/22/2016
|
+0.20 / +2.44%
|
8.40
|
8.60
|
8.20
|
8.40
|
8.40
|
2.96
|
18,000
|
|
|
2/19/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.19
|
2.85
|
1,100
|
|
|
2/18/2016
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.11
|
2.85
|
1,100
|
|
|
2/17/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.82
|
500
|
|
|
2/16/2016
|
+0.10 / +1.27%
|
8.10
|
8.50
|
8.00
|
8.00
|
8.05
|
2.82
|
5,100
|
|
|
2/15/2016
|
-0.20 / -2.47%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.78
|
1,500
|
|
|
2/5/2016
|
+0.20 / +2.53%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.85
|
100
|
|
|
2/4/2016
|
+0.20 / +2.60%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.78
|
5,400
|
|
|
2/3/2016
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.71
|
2,000
|
|
|
2/2/2016
|
-0.40 / -5.00%
|
7.90
|
7.90
|
7.00
|
7.60
|
7.75
|
2.68
|
5,600
|
|
|
2/1/2016
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.03
|
2.82
|
23,300
|
|
|
1/29/2016
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.82
|
1,500
|
|
|
1/28/2016
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.85
|
5,200
|
|
|