VCLK: Historical Prices for ValueClick, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	9.75	10.20	9.75	10.00	916,800	10.00
19-Nov-09	10.26	10.26	9.89	9.89	677,500	9.89
18-Nov-09	10.50	10.50	10.25	10.30	379,300	10.30
17-Nov-09	10.25	10.53	10.17	10.50	785,000	10.50
16-Nov-09	10.15	10.34	9.98	10.30	687,100	10.30
13-Nov-09	10.30	10.30	10.00	10.08	1,148,800	10.08
12-Nov-09	10.45	10.58	10.18	10.22	726,700	10.22
11-Nov-09	10.44	10.55	10.35	10.51	544,300	10.51
10-Nov-09	10.40	10.45	10.23	10.35	1,242,200	10.35
9-Nov-09	10.42	10.55	10.30	10.40	742,900	10.40
6-Nov-09	10.12	10.46	10.02	10.28	856,900	10.28
5-Nov-09	10.01	10.32	10.00	10.22	1,598,300	10.22
4-Nov-09	9.80	10.10	9.80	9.84	1,823,300	9.84
3-Nov-09	9.32	9.81	9.26	9.73	3,464,500	9.73
2-Nov-09	9.75	9.82	9.14	9.21	3,074,100	9.21
30-Oct-09	9.68	9.98	9.60	9.84	2,585,200	9.84
29-Oct-09	10.28	10.32	9.64	9.76	3,397,900	9.76
28-Oct-09	10.39	10.73	10.07	10.16	6,806,000	10.16
27-Oct-09	12.85	12.87	12.35	12.49	1,356,200	12.49
26-Oct-09	12.91	13.14	12.60	12.71	830,100	12.71
23-Oct-09	13.03	13.13	12.62	12.85	1,502,000	12.85
22-Oct-09	13.01	13.09	12.74	13.02	709,400	13.02
21-Oct-09	13.35	13.60	12.91	12.98	1,768,900	12.98
20-Oct-09	13.79	13.79	13.15	13.35	912,200	13.35
19-Oct-09	13.67	13.78	13.40	13.74	815,200	13.74
16-Oct-09	13.31	13.68	13.22	13.50	1,258,000	13.50
15-Oct-09	13.62	13.63	13.18	13.40	1,692,200	13.40
14-Oct-09	13.56	13.79	13.41	13.69	890,200	13.69
13-Oct-09	13.49	13.62	13.18	13.33	1,343,000	13.33
12-Oct-09	13.65	13.80	13.38	13.47	866,900	13.47
9-Oct-09	13.40	13.52	13.29	13.46	724,500	13.46
8-Oct-09	13.80	13.94	13.37	13.42	1,825,600	13.42
7-Oct-09	13.14	13.91	12.91	13.60	2,403,200	13.60
6-Oct-09	13.03	13.23	12.93	13.20	1,187,800	13.20
5-Oct-09	12.84	13.36	12.79	12.94	1,305,100	12.94
2-Oct-09	12.55	12.82	12.40	12.74	1,277,900	12.74
1-Oct-09	13.09	13.20	12.46	12.60	1,358,000	12.60
30-Sep-09	12.94	13.40	12.50	13.19	2,249,700	13.19
29-Sep-09	13.03	13.08	12.76	12.95	1,199,600	12.95
28-Sep-09	12.87	13.11	12.67	12.93	1,687,200	12.93
25-Sep-09	12.82	12.90	12.61	12.73	759,600	12.73
24-Sep-09	13.28	13.34	12.62	12.87	1,419,000	12.87
23-Sep-09	12.88	13.54	12.83	13.21	1,886,300	13.21
22-Sep-09	12.86	12.99	12.67	12.81	924,500	12.81
21-Sep-09	12.40	12.77	12.25	12.73	1,134,700	12.73
18-Sep-09	12.42	12.74	12.35	12.53	2,042,100	12.53
17-Sep-09	12.33	12.66	12.19	12.39	1,833,200	12.39
16-Sep-09	11.39	12.33	11.39	12.33	3,057,700	12.33
15-Sep-09	11.15	11.39	11.08	11.24	1,003,000	11.24
14-Sep-09	10.81	11.24	10.70	11.19	1,016,000	11.19
11-Sep-09	10.89	10.99	10.61	10.96	1,713,700	10.96
10-Sep-09	10.92	11.04	10.60	10.92	1,746,300	10.92
9-Sep-09	10.45	11.10	10.41	10.96	1,408,900	10.96
8-Sep-09	10.39	10.49	10.21	10.49	619,000	10.49
4-Sep-09	10.18	10.34	10.05	10.27	528,800	10.27
3-Sep-09	10.15	10.21	10.00	10.16	792,700	10.16
2-Sep-09	10.00	10.25	9.92	10.12	1,030,100	10.12
1-Sep-09	10.11	10.26	9.78	10.04	1,841,200	10.04
31-Aug-09	10.43	10.57	10.11	10.25	943,800	10.25
28-Aug-09	10.72	10.89	10.44	10.51	695,400	10.51
27-Aug-09	10.75	10.78	10.36	10.62	590,000	10.62
26-Aug-09	10.84	10.86	10.57	10.76	598,000	10.76
25-Aug-09	10.80	10.94	10.59	10.83	586,400	10.83
24-Aug-09	10.94	11.00	10.70	10.76	586,400	10.76
21-Aug-09	10.94	11.12	10.84	10.93	1,020,200	10.93
20-Aug-09	10.70	10.98	10.58	10.79	839,700	10.79
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions