WOOF: Historical Prices for VCA Antech, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	23.55	23.64	23.20	23.26	517,500	23.26
23-Nov-09	23.42	23.75	23.17	23.48	449,200	23.48
20-Nov-09	23.13	23.31	22.92	23.30	353,100	23.30
19-Nov-09	23.33	23.33	22.92	23.27	458,100	23.27
18-Nov-09	23.80	23.80	23.38	23.42	255,900	23.42
17-Nov-09	23.67	23.76	23.47	23.73	319,200	23.73
16-Nov-09	23.82	23.90	23.68	23.74	1,031,000	23.74
13-Nov-09	23.65	23.74	23.48	23.67	380,100	23.67
12-Nov-09	23.65	23.88	23.51	23.52	369,200	23.52
11-Nov-09	23.74	23.98	23.59	23.73	447,500	23.73
10-Nov-09	23.35	23.72	23.35	23.68	400,000	23.68
9-Nov-09	23.28	23.56	23.07	23.51	404,800	23.51
6-Nov-09	22.95	23.28	22.73	23.18	474,200	23.18
5-Nov-09	23.13	23.36	22.79	23.07	1,499,600	23.07
4-Nov-09	23.87	24.04	22.90	22.92	1,074,900	22.92
3-Nov-09	23.68	23.85	23.60	23.81	381,500	23.81
2-Nov-09	23.80	24.08	23.59	23.83	745,300	23.83
30-Oct-09	24.13	24.39	23.77	23.82	786,100	23.82
29-Oct-09	24.25	24.80	24.03	24.32	1,151,200	24.32
28-Oct-09	24.01	24.14	23.42	23.46	754,500	23.46
27-Oct-09	23.19	24.19	23.00	24.04	1,298,700	24.04
26-Oct-09	25.03	25.05	22.88	23.10	2,275,700	23.10
23-Oct-09	25.27	25.39	24.04	24.96	2,972,400	24.96
22-Oct-09	27.10	27.44	26.80	27.44	707,600	27.44
21-Oct-09	27.59	27.99	27.12	27.20	357,900	27.20
20-Oct-09	27.70	27.81	27.54	27.72	338,500	27.72
19-Oct-09	27.41	27.81	27.16	27.63	351,700	27.63
16-Oct-09	27.19	27.44	27.13	27.31	252,600	27.31
15-Oct-09	26.69	27.34	26.63	27.28	501,400	27.28
14-Oct-09	26.95	26.99	26.62	26.81	680,200	26.81
13-Oct-09	27.41	27.41	26.68	26.76	521,800	26.76
12-Oct-09	27.28	27.59	27.23	27.39	312,300	27.39
9-Oct-09	26.68	27.38	26.68	27.32	305,900	27.32
8-Oct-09	26.27	27.04	26.16	26.76	694,000	26.76
7-Oct-09	26.04	26.25	25.94	26.20	278,200	26.20
6-Oct-09	26.27	26.50	25.99	26.15	428,900	26.15
5-Oct-09	26.06	26.27	25.85	26.18	311,700	26.18
2-Oct-09	26.35	26.59	25.94	25.96	919,900	25.96
1-Oct-09	26.87	26.89	26.62	26.65	683,700	26.65
30-Sep-09	26.70	26.92	26.35	26.89	555,300	26.89
29-Sep-09	26.63	27.05	26.52	26.76	551,900	26.76
28-Sep-09	25.98	26.75	25.92	26.52	431,500	26.52
25-Sep-09	25.69	26.06	25.67	25.95	586,100	25.95
24-Sep-09	25.98	26.09	25.51	25.64	423,500	25.64
23-Sep-09	26.28	26.36	26.02	26.02	392,900	26.02
22-Sep-09	26.40	26.40	25.94	26.15	332,300	26.15
21-Sep-09	26.11	26.48	26.05	26.35	257,300	26.35
18-Sep-09	25.61	26.40	25.47	26.32	884,600	26.32
17-Sep-09	25.60	25.75	25.39	25.40	374,800	25.40
16-Sep-09	25.27	25.70	25.07	25.70	249,000	25.70
15-Sep-09	25.53	25.58	25.01	25.22	461,300	25.22
14-Sep-09	25.41	25.71	25.24	25.62	181,300	25.62
11-Sep-09	25.39	25.59	25.25	25.49	284,800	25.49
10-Sep-09	24.95	25.46	24.89	25.43	438,900	25.43
9-Sep-09	24.65	25.17	24.58	24.89	318,300	24.89
8-Sep-09	24.46	24.73	24.21	24.73	434,200	24.73
4-Sep-09	24.18	24.51	24.01	24.47	333,000	24.47
3-Sep-09	24.39	24.39	24.03	24.25	326,200	24.25
2-Sep-09	24.41	24.77	24.14	24.31	571,400	24.31
1-Sep-09	24.76	25.25	24.31	24.40	440,100	24.40
31-Aug-09	24.71	25.09	24.53	24.75	573,000	24.75
28-Aug-09	25.05	25.11	24.68	24.82	418,100	24.82
27-Aug-09	24.85	25.11	24.34	24.96	308,400	24.96
26-Aug-09	25.11	25.20	24.83	25.00	321,400	25.00
25-Aug-09	25.43	25.50	24.95	25.14	751,600	25.14
24-Aug-09	25.45	25.56	25.16	25.25	341,200	25.25
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions