Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • VALASSIS COMMUNICATIONS INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    VALASSIS COMMUNICATIONS INC ( VCI ) prices from 11/02/2009 through 120109

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    11/02/09 786683 18.5400 17.3700 18.3500 17.8900
    11/03/09 914075 18.1500 17.3750 17.7000 17.8700
    11/04/09 902801 18.1900 17.0600 18.0700 17.0900
    11/05/09 650588 18.2100 17.2500 17.3300 18.0300
    11/06/09 764153 18.3200 17.4800 17.7800 17.8100
    11/09/09 887571 18.6800 17.4200 17.8300 17.5400
    11/10/09 998869 17.6800 16.8500 17.4500 17.2300
    11/11/09 869935 17.5700 16.6800 17.5000 17.1000
    11/12/09 1630689 17.2500 15.6100 17.0100 15.8200
    11/13/09 1144770 16.7300 15.7900 15.8600 16.6300
    11/16/09 572037 17.2400 16.7100 16.7500 17.1900
    11/17/09 613189 17.6500 16.7800 17.1300 17.5300
    11/18/09 528587 17.6700 17.2000 17.5900 17.5500
    11/19/09 750004 17.4600 16.2700 17.4600 16.3200
    11/20/09 415566 16.4600 16.0700 16.2000 16.1400
    11/23/09 404675 16.9200 16.4200 16.6300 16.5900
    11/24/09 641368 16.5900 15.7300 16.5900 15.8900
    11/25/09 504815 16.0100 15.3700 15.9200 15.6300
    11/27/09 465181 15.2400 14.3200 15.0200 14.9500
    11/30/09 850125 15.0700 14.4200 15.0700 14.8300

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    VALASSIS COMMUNICATIONS INC ( VCI ) prices from 11/02/2009 through 120109

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    11/02/09 786683 18.5400 17.3700 18.3500 17.8900
    11/03/09 914075 18.1500 17.3750 17.7000 17.8700
    11/04/09 902801 18.1900 17.0600 18.0700 17.0900
    11/05/09 650588 18.2100 17.2500 17.3300 18.0300
    11/06/09 764153 18.3200 17.4800 17.7800 17.8100
    11/09/09 887571 18.6800 17.4200 17.8300 17.5400
    11/10/09 998869 17.6800 16.8500 17.4500 17.2300
    11/11/09 869935 17.5700 16.6800 17.5000 17.1000
    11/12/09 1630689 17.2500 15.6100 17.0100 15.8200
    11/13/09 1144770 16.7300 15.7900 15.8600 16.6300
    11/16/09 572037 17.2400 16.7100 16.7500 17.1900
    11/17/09 613189 17.6500 16.7800 17.1300 17.5300
    11/18/09 528587 17.6700 17.2000 17.5900 17.5500
    11/19/09 750004 17.4600 16.2700 17.4600 16.3200
    11/20/09 415566 16.4600 16.0700 16.2000 16.1400
    11/23/09 404675 16.9200 16.4200 16.6300 16.5900
    11/24/09 641368 16.5900 15.7300 16.5900 15.8900
    11/25/09 504815 16.0100 15.3700 15.9200 15.6300
    11/27/09 465181 15.2400 14.3200 15.0200 14.9500
    11/30/09 850125 15.0700 14.4200 15.0700 14.8300

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: VCI

    Return

    as of December 01 2009
    1 Month -18.65%
    6 Month 129.92%
    YTD 1,023.48%
    1 Year 902.03%
    3 Year -4.08%
    5 Year -56.32%
    Calculate the value of

    or shares