Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 7:06PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Valassis Communications Inc. (VCI)At 4:03PM ET: 16.59  Up 0.45 (2.79%)  
MORE ON VCI
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0916.2016.4616.0716.14415,60016.14
19-Nov-0917.4617.4616.2716.32750,10016.32
18-Nov-0917.5917.6717.2017.55528,60017.55
17-Nov-0917.1317.6516.7817.53613,20017.53
16-Nov-0916.7517.2416.7117.19572,10017.19
13-Nov-0915.8616.7315.7916.631,144,80016.63
12-Nov-0917.0117.2515.6115.821,630,70015.82
11-Nov-0917.5017.5716.6817.10870,00017.10
10-Nov-0917.4517.6816.8517.23998,90017.23
9-Nov-0917.8318.6817.4217.54887,60017.54
6-Nov-0917.7818.3217.4817.81764,20017.81
5-Nov-0917.3318.2117.2518.03650,50018.03
4-Nov-0918.0718.1917.0617.09902,80017.09
3-Nov-0917.7018.1517.3817.87912,30017.87
2-Nov-0918.3518.5417.3717.89786,70017.89
30-Oct-0919.9120.0017.7818.231,065,20018.23
29-Oct-0918.5020.5818.1820.191,941,10020.19
28-Oct-0919.0519.1216.6316.871,612,40016.87
27-Oct-0919.2519.4118.7619.11690,80019.11
26-Oct-0919.8620.5418.7019.16752,50019.16
23-Oct-0920.1820.7219.3419.89794,40019.89
22-Oct-0919.8220.4019.5820.16504,80020.16
21-Oct-0920.0520.7519.8519.88731,10019.88
20-Oct-0920.7520.9019.9020.07675,70020.07
19-Oct-0920.1521.0119.9120.71547,90020.71
16-Oct-0920.2420.5019.8020.01368,60020.01
15-Oct-0919.8620.4719.8520.42341,90020.42
14-Oct-0920.0420.2519.7520.11398,00020.11
13-Oct-0919.7219.9819.5219.76589,30019.76
12-Oct-0919.8420.2019.5319.72346,20019.72
9-Oct-0919.8320.1419.5519.85459,20019.85
8-Oct-0919.9120.5819.7219.79692,50019.79
7-Oct-0919.1919.7819.0119.72518,70019.72
6-Oct-0918.3819.3818.3319.23948,80019.23
5-Oct-0917.4518.3917.1518.22510,30018.22
2-Oct-0917.0518.0017.0517.39861,20017.39
1-Oct-0918.0118.1117.2017.42732,00017.42
30-Sep-0917.9518.4217.5317.88763,80017.88
29-Sep-0917.1518.4617.1517.921,034,70017.92
28-Sep-0916.5817.4116.5817.08577,50017.08
25-Sep-0915.7416.5915.2016.51691,30016.51
24-Sep-0916.9517.0115.5515.92743,80015.92
23-Sep-0917.0117.1816.7816.87441,90016.87
22-Sep-0917.3417.4316.9817.00501,40017.00
21-Sep-0917.2617.6717.1017.30573,80017.30
18-Sep-0917.2117.5517.0117.50687,60017.50
17-Sep-0917.4017.9016.8017.12313,30017.12
16-Sep-0916.4117.4016.4117.38478,10017.38
15-Sep-0916.0016.5015.7316.43475,80016.43
14-Sep-0915.7116.0215.6016.02376,50016.02
11-Sep-0916.0416.0515.6615.82284,10015.82
10-Sep-0915.7416.1315.6016.00427,10016.00
9-Sep-0915.4015.9915.3115.81674,70015.81
8-Sep-0915.7716.0415.2415.40461,90015.40
4-Sep-0915.4415.7315.1315.67416,10015.67
3-Sep-0915.1815.6415.1215.44409,10015.44
2-Sep-0915.2615.4114.7915.33905,60015.33
1-Sep-0915.6716.2515.3015.371,008,00015.37
31-Aug-0915.2715.7915.2415.70675,80015.70
28-Aug-0915.7115.9715.5115.74474,40015.74
27-Aug-0915.8516.0114.8515.70878,10015.70
26-Aug-0915.6616.0515.5215.87994,00015.87
25-Aug-0915.1915.8415.0515.69746,20015.69
24-Aug-0915.0115.4114.8315.04605,10015.04
21-Aug-0914.9915.2814.8114.98939,40014.98
20-Aug-0914.7415.0014.5414.94618,70014.94
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions