Historical Prices for NYSE, VCI - Valassis Communications, Inc.

VCI

Valassis Commun Inc

03/19/10 17:36

LAST: 27.39	CHANGE: 1.72	OPEN: 29.24	HIGH: 29.28	ASK: 45.63	VOLUME: 1,223,105
LAST: 27.39	CHANGE(%): 5.91	PREV: 29.11	LOW: 27.22	BID: 15.10	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	29.24	29.28	27.22	27.39	1,224,000
03/18/10	29.08	29.39	28.70	29.11	405,400
03/17/10	29.22	29.45	29.06	29.13	306,300
03/16/10	29.05	29.44	28.72	29.04	453,600
03/15/10	28.75	29.08	28.31	29.03	450,900
03/12/10	29.25	29.25	28.56	28.83	355,200
03/11/10	28.56	29.25	28.50	29.14	446,500
03/10/10	28.45	29.15	28.45	28.76	520,000
03/09/10	28.37	28.75	28.16	28.40	690,600
03/08/10	28.50	28.67	28.10	28.40	433,900
03/05/10	27.42	28.45	27.42	28.45	850,400
03/04/10	26.83	27.31	26.73	27.26	400,200
03/03/10	27.11	27.61	26.81	26.81	487,400
03/02/10	26.76	27.45	26.54	26.91	736,300
03/01/10	25.64	27.01	25.49	26.64	783,500
02/26/10	25.10	25.81	24.50	25.62	829,400
02/25/10	24.85	25.87	24.56	25.82	831,100
02/24/10	24.89	25.93	24.71	25.15	1,162,100
02/23/10	24.59	24.90	23.70	24.70	1,338,100
02/22/10	25.02	25.68	24.02	24.68	2,056,600

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist