Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • VALASSIS COMMUNICATIONS INC Historical Prices

  • Historical Data: VCI

    Return as of November 09 2009

    1 Month -10.01%
    6 Month 236.04%
    YTD 1,249.24%
    1 Year 1,056.49%
    3 Year 18.34%
    5 Year -49.82%

  • VALASSIS COMMUNICATIONS INC ( VCI ) prices from 10/09/2009 through 11/09/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/09/09 459,166 20.14 19.55 19.83 19.85
    10/12/09 346,182 20.20 19.53 19.84 19.72
    10/13/09 589,258 19.98 19.52 19.72 19.76
    10/14/09 397,960 20.25 19.75 20.04 20.11
    10/15/09 341,889 20.47 19.85 19.86 20.42
    10/16/09 368,581 20.50 19.80 20.24 20.01
    10/19/09 547,840 21.01 19.91 20.15 20.71
    10/20/09 675,670 20.8999 19.90 20.75 20.07
    10/21/09 731,022 20.75 19.85 20.05 19.88
    10/22/09 504,799 20.40 19.58 19.82 20.16
    10/23/09 794,326 20.72 19.34 20.18 19.89
    10/26/09 752,475 20.54 18.70 19.86 19.16
    10/27/09 690,727 19.41 18.76 19.25 19.11
    10/28/09 1.61 M 19.12 16.63 19.05 16.87
    10/29/09 1.94 M 20.58 18.18 18.50 20.19
    10/30/09 1.06 M 20.00 17.78 19.91 18.23
    11/02/09 786,683 18.54 17.37 18.35 17.89
    11/03/09 914,075 18.15 17.375 17.70 17.87
    11/04/09 902,801 18.19 17.06 18.07 17.09
    11/05/09 650,588 18.21 17.25 17.33 18.03
    11/06/09 764,153 18.32 17.48 17.78 17.81

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: VCI

    Valuation

    Calculate the value of or shares of VCI , since