|
Closing price on 3/7/2016
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.70 |
| Volume |
20,700 |
| Split-adjusted Price |
3.10 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/27/2016
|
-0.70 / -7.87%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.89
|
11,900
|
|
|
1/26/2016
|
+0.80 / +9.88%
|
8.00
|
8.90
|
8.00
|
8.90
|
8.68
|
3.14
|
4,000
|
|
|
1/25/2016
|
-0.30 / -3.57%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.19
|
2.85
|
54,700
|
|
|
1/22/2016
|
-0.50 / -5.68%
|
8.60
|
8.90
|
8.30
|
8.30
|
8.40
|
2.92
|
29,500
|
|
|
1/21/2016
|
+1.20 / +15.79%
|
7.50
|
8.80
|
7.50
|
8.80
|
8.55
|
3.10
|
71,700
|
|
|
1/20/2016
|
+0.40 / +5.56%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.65
|
2.68
|
2,000
|
|
|
1/19/2016
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.54
|
0
|
|
|