WOOF

VCA Inc. Historical Stock Prices

$54.0975
*  
0.8175
1.53%
Get WOOF Alerts
*Delayed - data as of Mar. 2, 2015 14:29 ET  -  Find a broker to begin trading WOOF now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    WOOF Real Time
 
 
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

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

Results for: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
14:29  53.28  54.49  53.28  54.0975 271,567
02/27/2015 53.6 53.92 53.25 53.28 246,947
02/26/2015 53.3 53.8 53.06 53.76 194,361
02/25/2015 53.06 53.36 52.57 53.25 267,060
02/24/2015 53.39 53.5927 52.95 53.33 199,703
02/23/2015 53.13 53.5 53.08 53.36 271,736
02/20/2015 52.24 53.17 52 53.07 340,552
02/19/2015 52.67 52.8 52.195 52.37 256,561
02/18/2015 52.44 52.81 52.08 52.79 340,970
02/17/2015 52.66 52.965 52.33 52.65 341,846
02/13/2015 52.97 53.61 52.1 52.74 575,249
02/12/2015 53.11 53.35 52.31 53.01 587,971
02/11/2015 54.2 54.2 50.62 53.05 1,496,434
02/10/2015 52.84 54.2 52.634 53.96 955,052
02/09/2015 52.95 52.95 52.18 52.68 407,712
02/06/2015 53.34 53.5 52.755 53 591,554
02/05/2015 53.2 53.4 52.74 53.165 316,535
02/04/2015 52.35 53.26 52.35 53.06 514,184
02/03/2015 52.01 52.62 51.74 52.44 493,367
02/02/2015 52.23 53.19 50.93 52.05 716,740
01/30/2015 52.81 53.2 52.01 52.1 980,650
01/29/2015 52.23 53.11 51.89 53.06 463,733
01/28/2015 52.3 53.88 51.82 52.02 689,212
01/27/2015 51.29 52.11 51.21 51.66 343,710
01/26/2015 51.31 52 51.01 51.98 444,543
01/23/2015 51.3 51.7 50.75 51.28 646,452
01/22/2015 49.84 51.52 49.43 51.46 1,475,044
01/21/2015 49.8 50.25 49.515 49.65 420,625
01/20/2015 50.69 51.05 49.25 49.91 432,303
01/16/2015 49.25 50.567 49 50.43 664,505
01/15/2015 50.14 50.48 48.92 49.14 346,556
01/14/2015 49.59 50.758 49.45 49.95 438,354
01/13/2015 50.29 51.155 49.68 50.22 569,413
01/12/2015 50.27 50.9 49.57 50.06 439,093
01/09/2015 50.31 50.5 49.46 49.91 553,198
01/08/2015 49.56 50.48 49.15 50.15 545,677
01/07/2015 48.42 49.26 48.206 49.15 903,481
01/06/2015 47.94 48.4 47.55 47.82 2,076,805
01/05/2015 48.17 48.73 47.56 47.73 550,742
01/02/2015 49.22 49.79 48.25 48.58 707,776
12/31/2014 49.49 49.72 48.75 48.77 631,610
12/30/2014 48.33 49.38 48.21 49.2 353,386
12/29/2014 48.9 49.13 48.27 48.56 595,462
12/26/2014 49.14 49.45 48.6106 48.83 326,220
12/24/2014 48.73 49.06 48.64 48.925 280,547
12/23/2014 48.99 49.05 48.77 48.83 936,961
12/22/2014 48.48 49.125 48.16 48.64 660,805
12/19/2014 49.03 49.05 48.26 48.51 1,533,437
12/18/2014 48.79 49.399 48.34 48.99 431,457
12/17/2014 46.6 48.16 46.19 47.97 666,522
12/16/2014 47.07 47.62 46.4256 46.6 1,065,862
12/15/2014 48 48.16 46.78 47.2 449,903
12/12/2014 47.62 48.46 47.62 47.69 353,618
12/11/2014 48.13 48.86 47.95 48.47 377,783
12/10/2014 48.19 48.8 47.74 47.85 394,940
12/09/2014 48.16 48.53 47.49 48.5 712,362
12/08/2014 49.17 49.3 48.58 48.85 593,413
12/05/2014 49.25 49.74 49.06 49.3 1,538,199
12/04/2014 48.86 50.14 48.86 49.23 1,069,284
12/03/2014 47.71 49.3899 47.34 49.01 759,166
12/02/2014 46.42 47.82 46.39 47.68 469,085
12/01/2014 47.16 47.22 46.45 46.49 433,780
11/28/2014 47.06 47.69 47.03 47.33 280,058
11/26/2014 46.67 47.26 46.51 46.92 405,725
11/25/2014 46.73 46.92 46.4 46.64 338,180
11/24/2014 46.37 46.999 46.37 46.71 492,895
11/21/2014 46.5 46.63 46.04 46.19 306,754
11/20/2014 46 46.18 45.782 46 376,147
11/19/2014 46.64 46.8 46.01 46.15 310,459
11/18/2014 46.21 46.94 46.02 46.64 270,363
11/17/2014 45.9 46.4086 45.9 46.23 356,841
11/14/2014 46.26 46.91 45.99 46.125 356,167
11/13/2014 46.39 46.63 45.92 46.32 507,993
11/12/2014 46.07 46.48 45.7801 46.2 356,457
11/11/2014 46.39 46.7397 45.91 46.23 382,893
11/10/2014 45.72 46.7 45.589 46.38 655,959
11/07/2014 46.75 46.97 45.78 45.85 636,178
11/06/2014 46.2 46.8 46.2 46.725 497,855
11/05/2014 46.07 46.32 45.48 46.21 515,170
11/04/2014 45.78 45.98 45.19 45.9 380,203
11/03/2014 45.57 46.26 45.381 45.72 567,541
10/31/2014 45.77 46.0299 45.1 45.57 581,662
10/30/2014 44.67 45.36 44.48 45.23 542,913
10/29/2014 44.72 45.27 44.63 44.85 607,347
10/28/2014 44.38 45.01 44.22 44.78 1,595,949
10/27/2014 44.84 45.32 43.74 44.41 1,440,624
10/24/2014 41.99 44.94 41.51 44.85 2,202,479
10/23/2014 41.39 41.635 40.89 41.15 1,019,514
10/22/2014 40.89 40.89 39.89 40.76 1,069,025
10/21/2014 38.66 40.74 38.66 40.58 1,378,828
10/20/2014 38.26 38.93 38.05 38.28 1,518,678
10/17/2014 38.69 39.5299 37.995 38.27 604,808
10/16/2014 36.84 38.56 36.83 38.33 959,485
10/15/2014 37.89 37.98 36.8 37.58 805,172
10/14/2014 38.38 38.7 37.89 38.345 546,921
10/13/2014 38.51 39.01 38.17 38.25 661,310
10/10/2014 39.2 39.84 38.41 38.45 743,403
10/09/2014 39.57 39.78 38.86 39.26 620,547
10/08/2014 39 39.94 38.802 39.75 684,241
10/07/2014 39.23 39.51 39.002 39.05 578,352
10/06/2014 39.91 40.182 39.26 39.4 806,909
10/03/2014 38.88 39.81 38.68 39.7 1,148,190
10/02/2014 38.51 38.82 38.07 38.56 983,104
10/01/2014 39.16 39.44 38.54 38.585 892,277
09/30/2014 39.88 40.12 39.27 39.33 645,731
09/29/2014 39.41 40.03 39.242 39.82 777,707
09/26/2014 39.75 39.96 39.295 39.68 1,420,846
09/25/2014 40.48 40.71 39.64 39.74 730,828
09/24/2014 40.58 40.8 40.405 40.59 714,955
09/23/2014 40.38 40.85 40.15 40.56 591,485
09/22/2014 41.26 41.26 40.48 40.58 696,053
09/19/2014 41.54 41.855 41.22 41.33 713,072
09/18/2014 41.76 41.89 41.35 41.51 669,262
09/17/2014 41.78 42.14 41.4 41.57 472,556
09/16/2014 41.3 42.08 41.11 41.82 706,585
09/15/2014 41.93 41.93 41.3 41.36 420,474
09/12/2014 41.42 41.84 41.375 41.7 656,135
09/11/2014 41.72 41.82 41.44 41.66 1,012,989
09/10/2014 41.01 41.94 40.92 41.81 703,909
09/09/2014 40.86 41.54 40.83 41.03 725,431
09/08/2014 40.48 41.35 40.3 41.04 1,605,880
09/05/2014 40.16 40.61 40.01 40.515 403,012
09/04/2014 40.81 40.99 39.98 40.21 731,590
09/03/2014 40.86 40.97 40.67 40.76 468,376
09/02/2014 40.77 40.97 40.53 40.69 710,748
08/29/2014 40.73 41.12 40.56 40.75 556,756
08/28/2014 40 40.735 39.569 40.66 1,430,722
08/27/2014 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
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?