WOOF

VCA Inc. Historical Stock Prices

$39.345
*  
0.105
0.27%
Get WOOF Alerts
*Delayed - data as of Aug. 27, 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: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  39.31  39.565  39.07  39.345 560,262
08/26/2014 39.55 39.85 39.16 39.24 528,096
08/25/2014 39.66 39.8 39.23 39.46 307,289
08/22/2014 39.28 39.655 39.12 39.42 428,795
08/21/2014 38.98 39.57 38.86 39.29 534,952
08/20/2014 38.85 39.055 38.67 38.98 1,055,895
08/19/2014 39.08 39.15 38.714 38.995 440,611
08/18/2014 38.47 39.05 38.42 39 403,885
08/15/2014 38.55 38.73 38.03 38.22 248,963
08/14/2014 38.33 38.68 38.24 38.37 323,213
08/13/2014 38.18 38.64 37.99 38.29 936,618
08/12/2014 37.12 38.06 37.11 37.98 1,051,501
08/11/2014 37.37 37.62 37.15 37.2 280,909
08/08/2014 37.06 37.26 36.53 37.23 659,479
08/07/2014 37.49 37.49 36.88 36.95 504,462
08/06/2014 37.18 37.44 37.0401 37.34 542,290
08/05/2014 37.44 37.52 37.02 37.4 877,474
08/04/2014 37.27 37.55 36.6714 37.51 758,212
08/01/2014 37.16 37.62 36.995 37.15 978,254
07/31/2014 37.42 37.5 37.23 37.29 955,740
07/30/2014 37.71 37.81 37.38 37.57 2,167,701
07/29/2014 37.62 38.09 37.4033 37.5 1,363,502
07/28/2014 38 38.13 37.199 37.45 1,823,101
07/25/2014 37.9 39.5 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
04/23/2014 30.82 30.93 30.69 30.8 420,820
04/22/2014 31.03 31.27 30.83 30.92 596,543
04/21/2014 30.97 31.13 30.71 31.01 347,541
04/17/2014 30.77 31.14 30.46 30.93 540,752
04/16/2014 30.83 30.88 30.4782 30.87 577,611
04/15/2014 30.06 30.68 29.79 30.57 1,105,442
04/14/2014 30.19 30.405 29.78 30.03 399,238
04/11/2014 30.09 30.39 29.77 29.95 667,920
04/10/2014 31.43 31.6 30.105 30.31 824,156
04/09/2014 31.03 31.74 31.03 31.5 509,474
04/08/2014 31.8 31.94 30.84 30.93 969,900
04/07/2014 32.35 32.66 31.55 31.73 600,389
04/04/2014 33.9 34.01 32.49 32.51 580,467
04/03/2014 34.41 34.62 33.63 33.77 3,117,007
04/02/2014 33.56 34.46 33.45 34.3 1,003,268
04/01/2014 32.33 33.38 32.15 33.29 1,055,970
03/31/2014 32.12 32.35 31.67 32.23 835,688
03/28/2014 32.19 32.54 31.88 31.9 516,337
03/27/2014 32.52 32.83 32.18 32.25 335,397
03/26/2014 32.97 33.35 32.5 32.54 387,029
03/25/2014 32.39 32.89 32.24 32.82 644,250
03/24/2014 32.9 32.96 31.95 32.22 730,773
03/21/2014 33.48 33.72 32.91 32.96 754,198
03/20/2014 34.18 34.53 33.27 33.32 752,453
03/19/2014 34.13 34.39 34.03 34.26 317,912
03/18/2014 34.2 34.49 34.02 34.23 498,747
03/17/2014 33.9 34.2 33.8601 34.09 611,435
03/14/2014 33.6 33.96 33.57 33.81 436,318
03/13/2014 34.36 34.45 33.51 33.62 720,304
03/12/2014 34.08 34.41 34 34.29 358,610
03/11/2014 34.46 34.71 34.2 34.3 700,152
03/10/2014 34.72 34.95 34.2 34.44 656,997
03/07/2014 35.25 35.61 34.16 34.85 1,330,059
03/06/2014 32.7 35.15 32.496 34.82 2,069,164
03/05/2014 31.62 32.8 31.34 32.75 901,772
03/04/2014 30.96 31.61 30.68 31.54 594,153
03/03/2014 30.67 31.09 30.36 30.62 431,300
02/28/2014 31.21 31.47 30.85 30.97 307,531
02/27/2014 30.95 31.23 30.78 31.17 379,020
02/26/2014 31.02 31.32 30.8 30.96 319,073
02/25/2014 30.81 31.22 30.58 30.92 445,438
02/24/2014 30.5 31.22 30.35 30.88 606,871
02/21/2014 30.71 30.84 30.4 30.45 358,079
02/20/2014 30.7 30.76 30.3 30.66 413,015
02/19/2014 30.88 31.16 30.5 30.63 367,314
02/18/2014 30.75 31.2 30.52 31.01 594,482
02/14/2014 31.55 31.65 30.511 30.79 1,114,171
02/13/2014 31.44 32.12 31.44 31.73 770,323
02/12/2014 31.76 32.42 31.64 31.7 1,185,137
02/11/2014 31.54 31.815 31.29 31.55 344,701
02/10/2014 31.07 31.51 31.04 31.49 475,853
02/07/2014 31.49 31.76 30.94 31.11 509,592
02/06/2014 30.78 31.29 30.58 31.27 289,521
02/05/2014 31.06 31.23 30.55 30.77 534,599
02/04/2014 31.2 31.22 30.86 31.14 701,586
02/03/2014 31.95 32.152 30.81 30.96 918,555
01/31/2014 31.92 32.29 31.68 31.94 385,733
01/30/2014 31.99 32.46 31.69 32.32 289,404
01/29/2014 32.05 32.46 31.85 31.88 316,389
01/28/2014 32.16 32.44 32.07 32.23 500,452
01/27/2014 32.1 32.23 31.7 32.08 502,732
01/24/2014 32.96 33.177 32.06 32.06 444,751
01/23/2014 33.07 33.24 32.8 33.21 394,200
01/22/2014 33.19 33.35 32.665 33.16 449,572
01/21/2014 33.34 33.51 32.63 33.11 461,933
01/17/2014 33.22 33.65 33.045 33.31 458,137
01/16/2014 33.07 33.26 32.82 33.26 356,595
01/15/2014 32.85 33.22 32.82 33.2 472,674
01/14/2014 32.28 32.917 32.2 32.84 375,404
01/13/2014 32.23 32.74 32.135 32.32 410,882
01/10/2014 32.69 32.81 32.26 32.41 574,566
01/09/2014 32.05 32.58 31.89 32.57 438,679
01/08/2014 32.28 32.52 31.89 31.98 1,235,047
01/07/2014 31.31 32.365 31.2 32.285 981,125
01/06/2014 31.72 31.73 30.78 31.23 1,108,590
01/03/2014 31.19 31.69 31.19 31.51 423,838
01/02/2014 31.23 31.37 30.96 31.2 381,458
12/31/2013 31.49 31.58 31.23 31.36 262,454
12/30/2013 31.38 31.485 31.08 31.44 341,463
12/27/2013 31.16 31.63 31.11 31.37 285,981
12/26/2013 31.36 31.67 31.05 31.09 256,804
12/24/2013 31.13 31.4 31.03 31.25 192,148
12/23/2013 30.95 31.03 30.7 31 377,522
12/20/2013 30.41 30.72 30.335 30.7 1,022,200
12/19/2013 30.65 30.72 30.32 30.38 614,496
12/18/2013 30.4 30.815 30.1825 30.77 721,291
12/17/2013 29.93 30.39 29.74 30.3 820,174
12/16/2013 30.15 30.39 29.84 29.9 877,910
12/13/2013 30.06 30.2 29.67 29.98 631,076
12/12/2013 30.08 30.16 29.78 29.99 642,490
12/11/2013 30.52 30.55 30 30.07 649,618
12/10/2013 30.45 30.6 30.28 30.45 631,735
12/09/2013 30.4 30.67 30.355 30.53 625,857
12/06/2013 30.04 30.51 30.02 30.32 657,508
12/05/2013 29.94 30.095 29.83 30 610,258
12/04/2013 30.12 30.39 29.95 29.96 905,662
12/03/2013 29.83 30.47 29.76 30.27 1,494,202
12/02/2013 29.91 30.06 29.76 29.94 1,171,989
11/29/2013 30.1 30.16 29.94 29.95 375,512
11/27/2013 30.14 30.26 29.97 30.12 476,602
11/26/2013 29.83 30.42 28.6501 30.18 527,394
11/25/2013 30.4 30.5 30.1 30.29 597,689
11/22/2013 30.3 30.48 30.1501 30.36 859,518
11/21/2013 29.7 30.28 29.55 30.24 875,457
11/20/2013 29.37 29.78 29.15 29.56 500,140
11/19/2013 29.69 29.7 29.23 29.31 513,994
11/18/2013 29.84 29.96 29.63 29.66 996,575
11/15/2013 29.8 29.86 29.43 29.71 793,648
11/14/2013 28.66 29.76 28.66 29.67 1,048,066
11/13/2013 28.35 28.65 28.26 28.59 1,510,506
11/12/2013 28 28.42 28 28.4 985,985
11/11/2013 28.08 28.34 28.07 28.1 630,527
11/08/2013 27.91 28.15 27.84 28.11 1,033,256
11/07/2013 28.28 28.31 27.86 27.87 1,343,558
11/06/2013 28.35 28.48 28 28.15 702,997
11/05/2013 28.77 28.93 28.31 28.31 1,056,763
11/04/2013 28.25 28.92 28.09 28.83 950,367
11/01/2013 28.45 28.5 28 28.28 977,047
10/31/2013 28.29 28.55 28.25 28.425 1,635,698
10/30/2013 28.94 29.14 28.31 28.41 1,169,847
10/29/2013 29.34 29.38 28.8 28.85 1,196,202
10/28/2013 29 29.38 28.98 29.24 1,720,769
10/25/2013 28 29.774 27.96 29 3,644,100
10/24/2013 27.37 27.49 26.84 27.07 1,787,486
10/23/2013 27.8 27.945 27.33 27.34 855,184
10/22/2013 27.56 28 27.56 27.86 1,303,868
10/21/2013 27.54 27.72 27.45 27.56 1,180,584
10/18/2013 27.69 27.69 27.47 27.53 989,441
10/17/2013 27.27 27.71 27.26 27.68 1,117,662
10/16/2013 27.7 27.8 27.34 27.42 1,178,021
10/15/2013 27.8 27.95 27.455 27.48 575,444
10/14/2013 27.71 28.07 27.55 27.89 674,936
10/11/2013 27.48 27.87 27.36 27.8 692,516
10/10/2013 27.5 27.71 27.42 27.5 960,657
10/09/2013 27.69 27.69 27.2596 27.32 783,940
10/08/2013 27.77 28.02 27.49 27.53 490,297
10/07/2013 27.8 28 27.73 27.83 450,777
10/04/2013 27.89 28.24 27.89 28.06 477,534
10/03/2013 27.72 27.91 27.51 27.82 388,593
10/02/2013 27.18 27.83 27.18 27.8 567,810
10/01/2013 27.5 27.92 27.33 27.88 1,332,222
09/30/2013 27.16 27.62 27.13 27.46 780,902
09/27/2013 27.58 27.7 27.44 27.46 571,009
09/26/2013 27.66 27.89 27.52 27.69 415,338
09/25/2013 27.77 27.92 27.64 27.689 385,192
09/24/2013 27.88 28.115 27.6 27.78 422,634
09/23/2013 27.75 27.94 27.29 27.82 622,761
09/20/2013 28.43 28.585 27.71 27.83 904,261
09/19/2013 28.64 28.97 28.36 28.38 410,106
09/18/2013 28.41 28.63 28.12 28.52 651,161
09/17/2013 28.38 28.57 28.22 28.51 496,233
09/16/2013 28.68 28.75 28.31 28.34 564,426
09/13/2013 28.23 28.4 28.055 28.34 570,659
09/12/2013 28.13 28.3001 28.04 28.05 489,822
09/11/2013 28.21 28.63 28.11 28.22 576,656
09/10/2013 28.03 28.4 27.9801 28.29 513,199
09/09/2013 27.73 27.95 27.52 27.825 478,156
09/06/2013 27.99 27.99 27.3 27.67 419,561
09/05/2013 27.44 27.89 27.44 27.8 505,994
09/04/2013 27.05 27.55 26.92 27.51 760,844
09/03/2013 27.67 27.92 26.94 27.17 1,253,611
08/30/2013 27.96 28.04 27.25 27.29 684,511
08/29/2013 27.73 28.05 27.61 27.9 366,885
08/28/2013 27.87 28 27.75 27.9 702,859
08/27/2013 28.26 28.59 27.79 27.82 510,000
08/26/2013 28.53 28.8 28.24 28.58 687,902
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?