Stock Quote and Chart for Valassis Communications, Inc. [NYSE]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

VCI

Valassis Communications, Inc. [NYSE]

15 May 2008 00:00

LAST: 16.440	CHANGE: 0.210	OPEN: 16.150	HIGH: 16.480	ASK:	VOLUME: 798,500
LAST: 16.440	CHANGE(%): 1.29%	PREV: 16.230	LOW: 15.950	BID:

INTRADAY DATA PROJECT
We are currently exploring the possibility of providing intraday data to our members. If you think you might be interested in subscribing to an intraday data service, then you can find out more HERE

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
15 May 2008	16.150	16.480	15.950	16.440	798,500
14 May 2008	16.340	16.700	16.110	16.230	1,039,400
13 May 2008	16.140	16.460	15.920	16.450	1,115,000
12 May 2008	16.350	16.570	15.960	16.180	1,053,700
09 May 2008	16.200	16.790	16.110	16.200	762,600
08 May 2008	15.910	16.490	15.680	16.490	852,500
07 May 2008	16.050	16.200	15.780	15.890	1,080,500
06 May 2008	15.800	16.070	15.600	16.000	1,199,800
05 May 2008	14.840	16.030	14.650	16.000	1,576,600
02 May 2008	14.770	15.990	14.560	15.000	2,277,500

MEMBER LOGIN

Email:

Password:

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the NYSE exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol: