U.S. Markets open in 2 hrs 25 mins

VCA Inc. (WOOF)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
92.46-0.04 (-0.04%)
At close: 4:00PM EDT
People also watch
IDXXXRAYPDCOLPNTUHS
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201792.4892.5692.3892.4692.46316,100
Jun 26, 201792.4592.5192.3892.5092.50281,400
Jun 23, 201792.5092.5392.3592.3592.35461,700
Jun 22, 201792.4892.6192.3892.4692.46646,600
Jun 21, 201792.4792.5492.2392.4892.48340,700
Jun 20, 201792.5192.6292.2992.4192.41291,800
Jun 19, 201792.6992.6992.4692.6092.60356,900
Jun 16, 201792.4092.8792.3592.6592.651,137,400
Jun 15, 201792.4492.5092.3292.3992.39343,200
Jun 14, 201792.4592.5792.3092.4992.49376,000
Jun 13, 201792.4092.6092.3692.5492.54416,000
Jun 12, 201792.4092.5992.3192.4592.45948,000
Jun 09, 201792.4392.4692.2092.4692.46709,400
Jun 08, 201792.3592.4892.2492.3892.38533,300
Jun 07, 201792.1792.7292.1192.3192.31893,500
Jun 06, 201792.1792.2492.1092.1192.11352,000
Jun 05, 201792.3092.3092.1392.1492.14733,100
Jun 02, 201792.1892.3692.1892.2892.28861,200
Jun 01, 201792.0492.2691.9792.2292.22818,600
May 31, 201791.9692.1491.9092.1392.134,521,600
May 30, 201791.9092.0491.9091.9591.95719,100
May 26, 201791.8791.9691.8591.9591.95631,700
May 25, 201791.8591.9091.8591.9091.90673,400
May 24, 201791.9091.9691.7991.8591.853,095,000
May 23, 201791.8591.9291.8391.9091.90736,800
May 22, 201791.8891.9391.8291.8591.85546,900
May 19, 201791.8591.9591.8091.8091.80844,300
May 18, 201791.9091.9591.8391.8791.87932,800
May 17, 201791.8691.9191.8091.9091.90757,200
May 16, 201791.8191.9691.8191.9291.92805,400
May 15, 201791.8391.9191.8091.8191.81617,800
May 12, 201791.8691.9091.8091.8591.85278,100
May 11, 201791.8691.9391.8191.8391.83271,000
May 10, 201791.8791.9491.8491.8991.89537,600
May 09, 201791.8691.9591.8091.9391.93422,100
May 08, 201791.9291.9591.8391.8691.86380,400
May 05, 201791.8891.9591.8091.9591.951,672,000
May 04, 201791.8591.9291.7491.8891.88623,900
May 03, 201791.8591.8791.7191.8591.85684,000
May 02, 201791.7491.9291.7491.8391.83902,200
May 01, 201791.6491.7691.5291.7491.74673,800
Apr 28, 201791.6791.6791.5591.5791.571,065,100
Apr 27, 201791.6791.8291.6491.6591.65740,700
Apr 26, 201791.5991.7191.5991.6491.64433,800
Apr 25, 201791.6491.7091.5691.5691.56463,300
Apr 24, 201791.6591.7091.5491.6191.61730,700
Apr 21, 201791.5291.7091.4991.6391.63634,300
Apr 20, 201791.5791.6291.4991.5091.50792,200
Apr 19, 201791.5491.6091.5091.5691.56602,200
Apr 18, 201791.5191.6391.4491.5091.50630,700
Apr 17, 201791.4591.6691.4191.5591.55355,700
Apr 13, 201791.5291.5591.3991.4391.43538,600
Apr 12, 201791.5791.6991.4991.5091.50581,500
Apr 11, 201791.3291.4891.2691.4791.471,988,000
Apr 10, 201791.7591.9091.6291.7091.70378,200
Apr 07, 201791.8491.9091.6591.7191.71727,900
Apr 06, 201791.6891.9691.6091.8591.85832,300
Apr 05, 201791.6291.8091.5991.6591.65477,200
Apr 04, 201791.6191.7591.5591.5791.571,276,600
Apr 03, 201791.5291.6791.4791.6791.67838,900
Mar 31, 201791.4791.6091.4591.5091.50913,200
Mar 30, 201791.4591.5991.4191.4691.46883,300
Mar 29, 201791.5091.5391.4091.4291.42611,500
Mar 28, 201791.5591.6591.4191.5291.52550,500
Mar 27, 201791.4591.6091.4591.5891.58682,300
Mar 24, 201791.6291.7091.4291.5091.50780,100
Mar 23, 201791.4891.6891.4091.5891.58551,400
Mar 22, 201791.5191.6091.4491.4891.48477,600
Mar 21, 201791.5491.5591.3991.5191.51698,100
Mar 20, 201791.4791.5491.4091.4991.49380,600
Mar 17, 201791.4591.6491.2791.4391.431,181,000
Mar 16, 201791.4791.5091.3891.4791.47427,200
Mar 15, 201791.2191.5191.2191.4691.461,239,700
Mar 14, 201791.2591.3691.2091.2591.25760,800
Mar 13, 201791.2091.3691.1991.2591.25776,200
Mar 10, 201791.2091.3891.0591.2291.22554,300
Mar 09, 201790.9891.3090.9891.1391.13676,700
Mar 08, 201790.9891.1190.9291.0791.07708,900
Mar 07, 201791.0091.2590.9590.9890.98719,200
Mar 06, 201791.0691.1490.9291.0491.04641,100
Mar 03, 201790.9091.2190.8791.0991.09771,800
Mar 02, 201791.1091.1490.8090.8890.881,104,100
Mar 01, 201790.9891.2490.9391.1091.101,156,600
Feb 28, 201790.9891.0590.9090.9090.90711,300
Feb 27, 201790.9591.0290.9090.9990.99588,400
Feb 24, 201790.8691.0590.8690.9890.98737,200
Feb 23, 201790.8891.0990.8290.9190.91700,700
Feb 22, 201790.8590.9290.7690.8890.88459,700
Feb 21, 201790.8390.9090.7090.8890.88887,200
Feb 17, 201790.7790.8790.6990.7990.79590,000
Feb 16, 201790.9090.9490.7190.7790.771,387,100
Feb 15, 201790.7790.9990.7790.9390.931,503,000
Feb 14, 201790.7590.8390.7590.7790.771,001,000
Feb 13, 201790.7090.8190.6890.7990.79973,200
Feb 10, 201790.7390.8490.6590.6990.691,145,700
Feb 09, 201790.7090.8890.6090.7890.781,370,900
Feb 08, 201790.7091.0090.6390.7290.721,589,400
Feb 07, 201790.6990.7990.6090.7190.711,757,300
Feb 06, 201790.5390.7090.4690.6990.692,049,200
Feb 03, 201790.6090.6790.5190.6590.651,297,200
*Close price adjusted for dividends and splits.
Loading more data...