|
Closing price on 9/1/2015
|
|
| Open |
7.50 |
| High |
7.80 |
| Low |
7.50 |
| Volume |
10,700 |
| Split-adjusted Price |
2.68 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2015
|
+0.30 / +4.11%
|
7.50
|
7.80
|
7.50
|
7.60
|
7.64
|
2.68
|
10,700
|
|
|
8/31/2015
|
-0.20 / -2.67%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.04
|
2.57
|
2,300
|
|
|
8/28/2015
|
-0.10 / -1.32%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.46
|
2.64
|
6,600
|
|
|
8/27/2015
|
+0.60 / +8.57%
|
7.20
|
7.70
|
7.00
|
7.60
|
7.38
|
2.68
|
46,200
|
|
|
8/26/2015
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.98
|
2.47
|
27,100
|
|
|
8/25/2015
|
+0.20 / +3.03%
|
7.30
|
7.30
|
6.70
|
6.80
|
6.80
|
2.40
|
4,400
|
|
|
8/24/2015
|
-0.10 / -1.49%
|
6.70
|
6.90
|
6.50
|
6.60
|
6.66
|
2.32
|
21,800
|
|
|
8/21/2015
|
-0.20 / -2.86%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.72
|
2.40
|
4,200
|
|
|
8/20/2015
|
-0.20 / -2.78%
|
7.30
|
7.60
|
7.00
|
7.00
|
7.09
|
2.47
|
18,100
|
|
|
8/19/2015
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.29
|
2.54
|
9,900
|
|
|
8/18/2015
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.35
|
2.57
|
15,300
|
|
|
8/17/2015
|
-0.20 / -2.67%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.29
|
2.57
|
10,300
|
|
|
8/14/2015
|
+0.10 / +1.35%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.48
|
2.64
|
54,500
|
|
|
8/13/2015
|
+0.20 / +2.78%
|
7.30
|
7.50
|
7.10
|
7.40
|
7.39
|
2.61
|
61,700
|
|
|
8/12/2015
|
+0.20 / +2.86%
|
7.00
|
7.30
|
6.90
|
7.20
|
7.08
|
2.54
|
56,600
|
|
|
8/11/2015
|
-0.50 / -6.67%
|
7.40
|
7.40
|
6.70
|
7.00
|
7.00
|
2.47
|
17,900
|
|
|
8/10/2015
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.57
|
2.64
|
27,100
|
|
|
8/7/2015
|
-0.50 / -6.25%
|
7.80
|
7.90
|
7.50
|
7.50
|
7.58
|
2.64
|
21,800
|
|
|
8/6/2015
|
+1.00 / +14.29%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.89
|
2.82
|
91,900
|
|
|
8/5/2015
|
-0.20 / -2.78%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.47
|
11,200
|
|
|
8/4/2015
|
+0.90 / +14.29%
|
7.20
|
7.20
|
5.40
|
7.20
|
6.14
|
2.54
|
44,300
|
|
|
8/3/2015
|
+0.80 / +14.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.22
|
242,400
|
|
|
7/31/2015
|
+0.70 / +14.58%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
1.94
|
51,400
|
|
|
7/30/2015
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
1.69
|
0
|
|
|
7/29/2015
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
1.69
|
0
|
|
|
7/28/2015
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
1.69
|
0
|
|
|
7/27/2015
|
-0.70 / -12.73%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
1.69
|
200
|
|
|
7/24/2015
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
1.94
|
0
|
|
|
7/23/2015
|
-0.80 / -12.70%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
1.94
|
100
|
|
|
7/22/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.22
|
0
|
|
|