WOOF

VCA Inc. Historical Stock Prices

$38.07
*  
1.08
2.92%
Get WOOF Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading WOOF now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    WOOF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  37.90  39.50  37.09  38.07 2,237,391
07/24/2014 37.57 37.667 36.93 36.99 1,309,086
07/23/2014 37.09 37.52 36.94 37.4 1,389,543
07/22/2014 37.33 38.05 37.0878 37.27 1,195,184
07/21/2014 37.14 37.15 36.49 36.77 1,302,531
07/18/2014 36.75 37.71 36.46 37.26 1,683,425
07/17/2014 35.97 36.76 35.75 36.61 1,919,024
07/16/2014 35.9 36.44 35.82 36.2 1,096,492
07/15/2014 36.02 36.29 35.655 35.75 1,411,953
07/14/2014 36.05 36.29 35.88 35.99 787,692
07/11/2014 35.7 35.81 35.36 35.71 638,879
07/10/2014 35.22 35.75 34.87 35.66 943,084
07/09/2014 35.41 35.79 35.2 35.72 771,654
07/08/2014 35.32 35.44 34.58 35.41 1,177,250
07/07/2014 35.79 35.99 35.1 35.43 650,836
07/03/2014 35.85 36.24 35.67 35.83 502,783
07/02/2014 35.27 35.855 35.11 35.69 610,703
07/01/2014 35.29 36.25 35.21 35.28 943,841
06/30/2014 35.44 35.66 34.975 35.09 860,000
06/27/2014 35.13 35.6 35.08 35.4 1,371,445
06/26/2014 35.24 35.38 34.84 35.19 500,972
06/25/2014 35.22 35.59 35.13 35.2 609,015
06/24/2014 35.8 36.18 35.13 35.18 719,212
06/23/2014 35.55 36.12 35.54 35.91 595,230
06/20/2014 35.49 35.62 35.23 35.59 647,255
06/19/2014 35.41 35.86 35.1 35.41 973,433
06/18/2014 35.15 35.52 35.01 35.41 910,826
06/17/2014 34.93 36.06 34.76 35.17 1,203,623
06/16/2014 35.21 35.41 34.7 34.84 713,382
06/13/2014 35.36 35.66 34.82 35.07 934,372
06/12/2014 35.63 35.83 35.34 35.47 1,134,105
06/11/2014 35.77 35.86 35.34 35.61 1,206,892
06/10/2014 35.84 35.93 35.18 35.87 1,069,240
06/09/2014 36.16 36.53 35.831 35.98 1,591,541
06/06/2014 34.6 36.17 34.6 36.11 1,288,161
06/05/2014 34.78 34.94 34.16 34.58 869,235
06/04/2014 34.57 35 34.16 34.68 1,495,637
06/03/2014 33.72 34.86 33.52 34.57 1,226,344
06/02/2014 33.63 34.01 33.36 33.72 963,326
05/30/2014 34.09 34.46 33.5 33.65 976,840
05/29/2014 32.94 33.99 32.7 33.89 3,196,250
05/28/2014 32.6 32.855 32.1 32.83 751,556
05/27/2014 32.21 32.57 31.96 32.55 778,920
05/23/2014 31.99 32.25 31.86 32.12 376,220
05/22/2014 31.91 32.17 31.73 32.02 577,908
05/21/2014 31.99 32.14 31.47 31.9 1,331,288
05/20/2014 31.15 32.08 30.99 31.87 2,118,571
05/19/2014 30.2 31.32 30.03 31.22 1,022,493
05/16/2014 29.95 30.36 29.54 30.31 1,115,638
05/15/2014 30.13 30.2 29.52 29.84 605,904
05/14/2014 30.39 30.75 30.25 30.28 714,146
05/13/2014 30.04 30.71 30.04 30.36 2,664,251
05/12/2014 30.04 30.29 29.74 29.85 1,969,233
05/09/2014 29.53 29.89 29.36 29.88 398,282
05/08/2014 29.93 30.3 29.52 29.58 618,882
05/07/2014 29.9 30.05 29.36 29.99 619,248
05/06/2014 29.91 30.12 29.68 29.85 1,089,748
05/05/2014 30.21 30.6 29.879 30 1,062,661
05/02/2014 30.55 30.8 30.34 30.36 345,873
05/01/2014 30.7 30.89 30.32 30.53 494,749
04/30/2014 30.52 30.9 30.32 30.63 1,172,248
04/29/2014 30.71 30.94 30.21 30.69 1,519,704
04/28/2014 31.26 31.64 30.36 30.6 1,246,035
04/25/2014 30.05 31.8 29.87 31.07 1,108,769
04/24/2014 30.99 31 30 30.11 916,213
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?