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 23 2009

    1 Month -16.59%
    6 Month 201.09%
    YTD 1,156.82%
    1 Year 1,227.20%
    3 Year 7.94%
    5 Year -51.32%

  • VALASSIS COMMUNICATIONS INC ( VCI ) prices from 10/26/2009 through 11/23/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    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
    11/09/09 887,571 18.68 17.42 17.83 17.54
    11/10/09 998,869 17.68 16.85 17.45 17.23
    11/11/09 869,935 17.57 16.68 17.50 17.10
    11/12/09 1.63 M 17.25 15.61 17.01 15.82
    11/13/09 1.14 M 16.73 15.79 15.86 16.63
    11/16/09 572,037 17.24 16.71 16.75 17.19
    11/17/09 613,189 17.65 16.78 17.13 17.53
    11/18/09 528,587 17.67 17.20 17.59 17.55
    11/19/09 750,004 17.46 16.27 17.46 16.32
    11/20/09 415,566 16.46 16.07 16.20 16.14
    11/23/09 404,675 16.92 16.42 16.63 16.59

    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