VALASSIS COMMUNICATIONS $25.73

down -0.47


19/6/2013 04:19 PM  |  NYSE : VCI  |  Industries : Professional, Scientific, and Technical Services / Advertising, Public Relations, and Related Services
Type:

VCI historical data

Date Open High Low Close Volume
6/19/2013 26.23 26.26 25.64 25.73 2811
6/18/2013 26.18 26.42 26.00 26.20 2987
6/17/2013 26.64 26.75 26.02 26.19 2981
6/14/2013 26.85 27.14 26.30 26.45 2023
6/13/2013 26.19 26.98 25.99 26.91 5442
6/12/2013 26.07 26.71 25.99 26.06 4398
6/11/2013 26.10 26.41 25.80 25.92 2066
6/10/2013 26.41 26.59 26.19 26.39 3563
6/7/2013 25.91 26.32 25.82 26.28 2609
6/6/2013 25.40 25.96 25.31 25.82 6322
6/5/2013 25.64 25.92 25.43 25.46 4144
6/4/2013 25.80 26.23 25.49 25.68 5024
6/3/2013 26.01 26.28 25.68 25.80 5694
5/31/2013 26.25 26.70 25.98 25.99 3596
5/30/2013 26.21 26.48 25.97 26.33 3081
5/29/2013 25.93 26.31 25.93 26.13 2941
5/28/2013 25.95 26.56 25.84 26.20 4148
5/24/2013 25.17 25.72 25.01 25.64 2079
5/23/2013 25.00 25.30 24.76 25.25 4570
5/22/2013 25.94 26.10 25.00 25.19 4129
5/21/2013 26.11 26.23 25.60 25.96 2481
5/20/2013 25.75 26.25 25.72 26.04 3790
5/17/2013 25.84 25.93 25.37 25.77 4533
5/16/2013 25.65 25.85 25.35 25.65 3614
5/15/2013 25.63 26.00 25.53 25.61 6055
5/14/2013 25.56 25.77 25.46 25.73 5019
5/13/2013 25.50 25.57 25.36 25.51 3059
5/10/2013 25.45 25.65 25.44 25.56 3032
5/9/2013 25.18 25.52 25.16 25.34 4311
5/8/2013 24.66 25.34 24.55 25.14 7937
5/7/2013 24.81 24.81 24.38 24.69 8188
5/6/2013 24.51 24.83 24.38 24.66 7372
5/3/2013 24.70 24.90 24.42 24.46 5031
5/2/2013 24.91 24.91 24.21 24.43 8046
5/1/2013 25.60 25.80 24.64 24.69 7219
4/30/2013 25.26 25.65 25.18 25.63 4764
4/29/2013 25.59 25.59 25.00 25.16 5635
4/26/2013 25.08 25.74 24.99 25.46 4338
4/25/2013 26.76 26.76 23.72 25.52 19946
4/24/2013 28.23 28.23 27.77 27.84 4098
4/23/2013 27.63 28.28 27.54 28.27 3998
4/22/2013 27.09 27.44 26.66 27.38 3698
4/19/2013 26.51 27.12 26.33 27.11 3111
4/18/2013 26.50 26.87 26.20 26.43 5303
4/17/2013 26.75 26.86 26.17 26.34 6115
4/16/2013 26.90 26.98 26.62 26.96 3968
4/15/2013 27.49 27.59 26.57 26.59 4352
4/12/2013 27.90 27.99 27.47 27.63 3102
4/11/2013 27.93 28.35 27.85 28.00 2438
4/10/2013 27.39 28.01 27.31 27.94 3332
4/9/2013 27.50 27.65 27.23 27.24 3436
4/8/2013 27.12 27.34 26.90 27.32 4081
4/5/2013 26.86 27.05 26.85 26.98 5937
4/4/2013 27.25 27.42 27.03 27.32 3955
4/3/2013 28.00 28.00 27.00 27.12 5743
4/2/2013 28.26 28.56 27.70 27.98 5190
4/1/2013 28.70 29.20 28.11 28.14 6635
3/28/2013 29.62 29.88 29.42 29.87 4940
3/27/2013 29.60 30.00 29.49 29.86 2646
3/26/2013 29.35 29.80 29.26 29.77 3766
3/25/2013 29.64 29.85 29.26 29.50 4674
3/22/2013 29.75 29.75 29.37 29.49 4243
3/21/2013 29.60 29.82 29.59 29.66 5593
3/20/2013 29.65 29.80 29.55 29.75 4597
3/19/2013 29.79 29.79 29.36 29.53 3540
3/18/2013 29.25 29.77 29.15 29.64 3201
3/15/2013 29.51 29.77 29.19 29.63 6103
3/14/2013 29.25 29.73 29.00 29.61 4482
3/13/2013 28.91 29.18 28.71 29.18 4319
3/12/2013 28.80 29.11 28.60 28.82 2061
3/11/2013 28.69 28.88 28.30 28.83 3746
3/8/2013 28.74 29.00 28.49 28.70 3902
3/7/2013 28.30 28.54 28.23 28.48 2526
3/6/2013 28.50 28.58 28.17 28.33 4270
3/5/2013 28.24 28.44 27.99 28.34 3625
3/4/2013 27.55 28.06 27.48 28.04 6050
3/1/2013 27.37 27.76 27.14 27.63 3882
2/28/2013 27.68 28.00 27.49 27.49 4157
2/27/2013 26.98 27.98 26.98 27.76 4315
2/26/2013 26.85 27.20 26.68 27.00 3671
2/25/2013 27.10 27.45 26.77 26.77 5483
2/22/2013 26.64 27.11 25.76 26.96 7818
2/21/2013 29.89 29.90 27.03 27.12 11227
2/20/2013 30.86 31.34 30.11 30.21 7703
2/19/2013 30.38 31.00 30.29 30.91 5366
2/15/2013 29.42 30.54 29.34 30.38 5284
2/14/2013 29.21 29.49 28.91 29.28 2215
2/13/2013 29.28 29.34 29.03 29.31 2053
2/12/2013 29.25 29.37 29.11 29.18 1596
2/11/2013 29.00 29.25 28.80 29.25 4249
2/8/2013 28.40 29.19 28.38 28.96 3279
2/7/2013 28.03 28.39 27.95 28.36 2635
2/6/2013 28.04 28.04 27.65 27.97 2548
2/5/2013 28.09 28.19 27.94 28.15 2454
2/4/2013 28.60 28.70 27.75 27.98 3383
2/1/2013 28.17 28.89 28.08 28.75 7611
1/31/2013 27.23 28.41 27.23 28.06 5713
1/30/2013 28.06 28.06 27.02 27.16 1819
1/29/2013 28.14 28.25 27.81 28.02 1817
1/28/2013 28.10 28.16 27.81 28.08 2053
Marketplace
Trading Center