VCI: Historical Prices for VALASSIS COMMUN INC

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	19.10	19.42	18.46	18.98	474,100	18.98
11-Dec-09	19.31	19.40	18.01	18.61	731,300	18.61
10-Dec-09	19.49	19.79	18.32	19.05	1,066,600	19.05
9-Dec-09	18.23	19.61	17.27	19.48	2,394,300	19.48
8-Dec-09	16.59	16.59	15.91	16.31	469,200	16.31
7-Dec-09	17.13	17.20	16.50	16.71	412,400	16.71
4-Dec-09	16.60	17.40	16.57	17.22	591,900	17.22
3-Dec-09	16.39	16.97	16.08	16.16	731,400	16.16
2-Dec-09	15.12	16.48	15.12	16.18	809,500	16.18
1-Dec-09	14.92	15.39	14.92	15.15	726,900	15.15
30-Nov-09	15.07	15.07	14.42	14.83	850,200	14.83
27-Nov-09	15.24	15.24	14.32	14.95	468,600	14.95
25-Nov-09	15.92	16.01	15.37	15.63	504,900	15.63
24-Nov-09	16.59	16.59	15.73	15.89	641,400	15.89
23-Nov-09	16.63	16.92	16.42	16.59	404,700	16.59
20-Nov-09	16.20	16.46	16.07	16.14	415,600	16.14
19-Nov-09	17.46	17.46	16.27	16.32	750,100	16.32
18-Nov-09	17.59	17.67	17.20	17.55	528,600	17.55
17-Nov-09	17.13	17.65	16.78	17.53	613,200	17.53
16-Nov-09	16.75	17.24	16.71	17.19	572,100	17.19
13-Nov-09	15.86	16.73	15.79	16.63	1,144,800	16.63
12-Nov-09	17.01	17.25	15.61	15.82	1,630,700	15.82
11-Nov-09	17.50	17.57	16.68	17.10	870,000	17.10
10-Nov-09	17.45	17.68	16.85	17.23	998,900	17.23
9-Nov-09	17.83	18.68	17.42	17.54	887,600	17.54
6-Nov-09	17.78	18.32	17.48	17.81	764,200	17.81
5-Nov-09	17.33	18.21	17.25	18.03	650,500	18.03
4-Nov-09	18.07	18.19	17.06	17.09	902,800	17.09
3-Nov-09	17.70	18.15	17.38	17.87	912,300	17.87
2-Nov-09	18.35	18.54	17.37	17.89	786,700	17.89
30-Oct-09	19.91	20.00	17.78	18.23	1,065,200	18.23
29-Oct-09	18.50	20.58	18.18	20.19	1,941,100	20.19
28-Oct-09	19.05	19.12	16.63	16.87	1,612,400	16.87
27-Oct-09	19.25	19.41	18.76	19.11	690,800	19.11
26-Oct-09	19.86	20.54	18.70	19.16	752,500	19.16
23-Oct-09	20.18	20.72	19.34	19.89	794,400	19.89
22-Oct-09	19.82	20.40	19.58	20.16	504,800	20.16
21-Oct-09	20.05	20.75	19.85	19.88	731,100	19.88
20-Oct-09	20.75	20.90	19.90	20.07	675,700	20.07
19-Oct-09	20.15	21.01	19.91	20.71	547,900	20.71
16-Oct-09	20.24	20.50	19.80	20.01	368,600	20.01
15-Oct-09	19.86	20.47	19.85	20.42	341,900	20.42
14-Oct-09	20.04	20.25	19.75	20.11	398,000	20.11
13-Oct-09	19.72	19.98	19.52	19.76	589,300	19.76
12-Oct-09	19.84	20.20	19.53	19.72	346,200	19.72
9-Oct-09	19.83	20.14	19.55	19.85	459,200	19.85
8-Oct-09	19.91	20.58	19.72	19.79	692,500	19.79
7-Oct-09	19.19	19.78	19.01	19.72	518,700	19.72
6-Oct-09	18.38	19.38	18.33	19.23	948,800	19.23
5-Oct-09	17.45	18.39	17.15	18.22	510,300	18.22
2-Oct-09	17.05	18.00	17.05	17.39	861,200	17.39
1-Oct-09	18.01	18.11	17.20	17.42	732,000	17.42
30-Sep-09	17.95	18.42	17.53	17.88	763,800	17.88
29-Sep-09	17.15	18.46	17.15	17.92	1,034,700	17.92
28-Sep-09	16.58	17.41	16.58	17.08	577,500	17.08
25-Sep-09	15.74	16.59	15.20	16.51	691,300	16.51
24-Sep-09	16.95	17.01	15.55	15.92	743,800	15.92
23-Sep-09	17.01	17.18	16.78	16.87	441,900	16.87
22-Sep-09	17.34	17.43	16.98	17.00	501,400	17.00
21-Sep-09	17.26	17.67	17.10	17.30	573,800	17.30
18-Sep-09	17.21	17.55	17.01	17.50	687,600	17.50
17-Sep-09	17.40	17.90	16.80	17.12	313,300	17.12
16-Sep-09	16.41	17.40	16.41	17.38	478,100	17.38
15-Sep-09	16.00	16.50	15.73	16.43	475,800	16.43
14-Sep-09	15.71	16.02	15.60	16.02	376,500	16.02
11-Sep-09	16.04	16.05	15.66	15.82	284,100	15.82
* 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