Home > Quotes > VCI > Historical Prices

Valassis Communications, Inc. Historical Stock Prices

VCI 
$25.25
*  
0.06
  negative  
0.24%
Get VCI Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    VCI Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  24.93  25.30  24.76  25.25 456,907
05/23/2013 25 25.3 24.76 25.25 456,907
05/22/2013 25.94 26.1 25 25.19 410,420
05/21/2013 26.11 26.23 25.6 25.96 246,032
05/20/2013 25.75 26.25 25.72 26.04 378,902
05/17/2013 25.84 25.93 25.37 25.77 453,204
05/16/2013 25.65 25.85 25.35 25.65 358,303
05/15/2013 25.63 26 25.53 25.61 605,431
05/14/2013 25.56 25.77 25.46 25.73 501,909
05/13/2013 25.5 25.57 25.36 25.51 302,597
05/10/2013 25.45 25.65 25.44 25.56 300,825
05/09/2013 25.18 25.52 25.16 25.34 431,100
05/08/2013 24.66 25.34 24.55 25.14 795,087
05/07/2013 24.81 24.81 24.38 24.69 818,735
05/06/2013 24.51 24.83 24.38 24.66 737,261
05/03/2013 24.7 24.9 24.42 24.46 494,338
05/02/2013 24.91 24.91 24.21 24.43 800,743
05/01/2013 25.6 25.8 24.64 24.69 719,878
04/30/2013 25.26 25.65 25.18 25.63 475,284
04/29/2013 25.59 25.59 25 25.16 562,171
04/26/2013 25.08 25.7401 24.99 25.46 433,441
04/25/2013 26.76 26.76 23.72 25.52 1,994,550
04/24/2013 28.23 28.23 27.765 27.84 408,373
04/23/2013 27.63 28.28 27.5399 28.27 399,318
04/22/2013 27.09 27.44 26.66 27.38 369,833
04/19/2013 26.51 27.12 26.33 27.11 309,787
04/18/2013 26.5 26.87 26.195 26.43 528,439
04/17/2013 26.75 26.86 26.17 26.34 611,458
04/16/2013 26.9 26.98 26.62 26.96 396,785
04/15/2013 27.49 27.59 26.57 26.59 435,135
04/12/2013 27.9 27.99 27.47 27.63 304,526
04/11/2013 27.93 28.35 27.85 28 243,738
04/10/2013 27.39 28.01 27.31 27.94 333,194
04/09/2013 27.5 27.65 27.23 27.24 343,507
04/08/2013 27.12 27.34 26.9 27.32 408,008
04/05/2013 26.86 27.05 26.85 26.98 593,054
04/04/2013 27.25 27.42 27.03 27.32 395,463
04/03/2013 28 28 27 27.12 574,223
04/02/2013 28.26 28.56 27.7026 27.98 518,348
04/01/2013 28.7 29.2 28.1125 28.14 663,436
03/28/2013 29.62 29.88 29.42 29.87 493,791
03/27/2013 29.6 30 29.491 29.86 264,575
03/26/2013 29.35 29.8 29.26 29.77 377,523
03/25/2013 29.64 29.8499 29.26 29.5 467,347
03/22/2013 29.75 29.75 29.37 29.49 425,077
03/21/2013 29.6 29.8225 29.59 29.66 550,939
03/20/2013 29.65 29.8 29.55 29.75 457,402
03/19/2013 29.79 29.79 29.36 29.53 352,106
03/18/2013 29.25 29.77 29.15 29.64 319,285
03/15/2013 29.51 29.77 29.19 29.63 610,580
03/14/2013 29.25 29.73 29 29.61 447,469
03/13/2013 28.91 29.18 28.71 29.18 430,245
03/12/2013 28.8 29.11 28.6 28.82 206,047
03/11/2013 28.69 28.88 28.3 28.83 374,544
03/08/2013 28.74 29 28.49 28.7 390,173
03/07/2013 28.3 28.54 28.23 28.48 252,640
03/06/2013 28.5 28.58 28.1701 28.33 426,918
03/05/2013 28.24 28.44 27.99 28.34 362,005
03/04/2013 27.55 28.06 27.48 28.04 604,987
03/01/2013 27.37 27.76 27.14 27.63 388,145
02/28/2013 27.68 28 27.49 27.49 413,650
02/27/2013 26.98 27.98 26.98 27.76 432,020
02/26/2013 26.85 27.2 26.68 27 367,026
02/25/2013 27.1 27.45 26.77 26.77 548,255
02/22/2013 26.64 27.11 25.7601 26.96 781,727
02/21/2013 29.89 29.9 27.025 27.12 1,120,736
02/20/2013 30.86 31.34 30.11 30.21 770,265
02/19/2013 30.38 31 30.29 30.91 536,983
02/15/2013 29.42 30.54 29.34 30.38 528,630
02/14/2013 29.21 29.49 28.91 29.28 217,927
02/13/2013 29.28 29.34 29.03 29.31 205,273
02/12/2013 29.25 29.37 29.11 29.18 159,556
02/11/2013 29 29.25 28.8 29.25 424,860
02/08/2013 28.4 29.19 28.38 28.96 327,945
02/07/2013 28.03 28.385 27.95 28.36 263,798
02/06/2013 28.04 28.04 27.65 27.97 254,770
02/05/2013 28.09 28.19 27.94 28.15 245,116
02/04/2013 28.6 28.6999 27.75 27.98 337,745
02/01/2013 28.17 28.89 28.08 28.75 761,068
01/31/2013 27.23 28.41 27.23 28.06 571,312
01/30/2013 28.06 28.06 27.02 27.16 181,643
01/29/2013 28.14 28.248 27.81 28.02 181,663
01/28/2013 28.1 28.1595 27.81 28.08 205,263
01/25/2013 28.29 28.43 27.96 28.16 312,404
01/24/2013 28.57 28.86 27.99 28.08 327,416
01/23/2013 28.09 28.64 28 28.49 378,926
01/22/2013 28.07 28.2391 27.8 28.11 297,637
01/18/2013 27.94 28.14 27.895 28 202,575
01/17/2013 27.73 28.19 27.65 28 314,330
01/16/2013 27.53 27.75 27.21 27.56 187,955
01/15/2013 27.1 27.69 27.06 27.51 256,257
01/14/2013 27.69 27.8 27.13 27.2 243,415
01/11/2013 27.48 27.91 27.3 27.66 315,075
01/10/2013 27.5 27.53 27.2 27.46 285,200
01/09/2013 27.4 27.49 27.12 27.31 204,935
01/08/2013 26.63 27.19 26.63 27.18 471,353
01/07/2013 26.69 27.11 26.69 26.71 171,167
01/04/2013 26.97 26.98 26.51 26.82 217,983
01/03/2013 26.48 27.03 26.48 26.82 448,264
01/02/2013 26.1 26.55 25.84 26.34 608,834
12/31/2012 25.16 25.83 24.9 25.78 533,286
12/28/2012 25.27 25.57 25.04 25.32 282,830
12/27/2012 25.54 25.7 25.14 25.5 321,845
12/26/2012 26.57 26.59 25.46 25.58 344,233
12/24/2012 26.39 26.63 26.11 26.47 119,881
12/21/2012 26.91 26.91 26.21 26.46 561,945
12/20/2012 26.78 27.33 26.65 27.21 343,296
12/19/2012 26.98 27.0286 26.54 26.66 228,467
12/18/2012 26.56 27.01 26.25 26.99 315,727
12/17/2012 26.24 26.88 26.24 26.41 547,434
12/14/2012 27.28 27.93 26.59 27.18 1,373,423
12/13/2012 27.29 28.19 27.07 27.52 585,718
12/12/2012 27.4 27.54 27.09 27.17 414,923
12/11/2012 27.23 27.6399 27.09 27.13 322,331
12/10/2012 26.52 27.14 26.52 27.07 266,821
12/07/2012 26.59 26.94 26.41 26.51 438,504
12/06/2012 26.25 26.65 25.98 26.39 332,045
12/05/2012 25.99 26.58 25.77 26.23 354,296
12/04/2012 25.92 26.22 25.54 25.94 372,047
12/03/2012 26.2 26.32 25.73 25.79 331,960
11/30/2012 26.5 26.5 25.8101 25.98 419,025
11/29/2012 26.04 26.53 25.9208 26.42 289,144
11/28/2012 25.85 26.2 25.6 25.79 412,806
11/27/2012 25.86 26.09 25.72 26 366,438
11/26/2012 25.66 25.965 25.48 25.93 315,982
11/23/2012 25.78 25.84 25.5253 25.84 111,434
11/21/2012 25.7 25.91 25.5019 25.63 249,043
11/20/2012 25.41 25.73 25.27 25.65 355,771
11/19/2012 25.33 25.41 25.015 25.4 362,481
11/16/2012 23.95 24.99 23.89 24.97 515,278
11/15/2012 24.29 24.77 23.99 24.02 419,355
11/14/2012 24.96 25.18 24.34 24.35 651,211
11/13/2012 24.71 25.15 24.55 24.89 361,706
11/12/2012 25.53 25.66 24.92 24.92 212,752
11/09/2012 24.56 25.57 24.56 25.44 501,928
11/08/2012 24.75 25.265 24.74 24.75 324,964
11/07/2012 25.48 25.915 24.775 24.83 453,056
11/06/2012 25.86 26.3 25.6 25.91 390,169
11/05/2012 26.1 26.14 25.54 25.62 484,742
11/02/2012 27 27 26.03 26.09 507,713
11/01/2012 26.34 27.06 26.14 26.99 489,914
10/31/2012 26.3 26.6 25.74 26.02 1,030,993
10/26/2012 25.79 26.37 25.64 26.3 359,878
10/25/2012 25.52 26.09 25 25.72 651,121
10/24/2012 25.03 25.21 24.66 25.19 460,302
10/23/2012 25.4 25.4 24.83 25 348,620
10/22/2012 25.81 26.26 25.4 25.69 209,926
10/19/2012 26.3 26.3 25.7156 25.85 258,068
10/18/2012 26.41 26.6663 26.2024 26.39 341,186
10/17/2012 26.65 26.87 26.43 26.51 433,902
10/16/2012 26.32 26.708 26.27 26.54 210,988
10/15/2012 25.95 26.26 25.6 26.14 275,558
10/12/2012 25.7 25.87 25.4 25.76 362,332
10/11/2012 26.09 26.11 25.67 25.67 221,651
10/10/2012 25.85 26.15 25.745 25.9 404,871
10/09/2012 25.84 25.97 25.53 25.87 288,263
10/08/2012 25.8 26 25.64 25.79 291,036
10/05/2012 25.22 26.28 25.22 25.99 484,091
10/04/2012 24.8 25.14 24.7 25.12 210,478
10/03/2012 24.71 24.84 24.43 24.64 239,635
10/02/2012 24.85 25.06 24.485 24.6 377,328
10/01/2012 24.61 24.97 24.39 24.71 399,155
09/28/2012 24.98 25.15 24.69 24.69 294,525
09/27/2012 25.08 25.31 24.93 25.14 310,144
09/26/2012 25.54 25.54 24.82 24.97 454,316
09/25/2012 25.96 26.6399 25.44 25.54 500,253
09/24/2012 25.92 26.0868 25.64 25.71 336,692
09/21/2012 27.01 27.21 25.96 25.97 1,197,823
09/20/2012 26.59 26.82 26.43 26.75 404,639
09/19/2012 27.13 27.23 26.76 26.77 500,233
09/18/2012 27.19 27.295 27.04 27.1 407,200
09/17/2012 27.2 27.34 26.96 27.34 382,068
09/14/2012 27.17 27.68 27.05 27.41 414,990
09/13/2012 26.43 27.32 26.28 27.17 448,514
09/12/2012 26.23 26.57 26.05 26.51 369,336
09/11/2012 26.2 26.31 26.03 26.15 300,936
09/10/2012 26.42 26.5954 26.13 26.23 250,995
09/07/2012 25.98 26.64 25.84 26.51 541,368
09/06/2012 25.69 26 25.48 25.85 586,659
09/05/2012 25.73 25.8 25.38 25.54 683,379
09/04/2012 25.19 25.89 25.18 25.68 613,501
08/31/2012 25.14 25.29 24.83 25.07 525,116
08/30/2012 25.45 25.5 24.8101 24.92 397,172
08/29/2012 25.65 25.81 25.6 25.67 292,329
08/28/2012 25.59 25.99 25.45 25.61 465,893
08/27/2012 25.66 25.79 25.4 25.52 924,710
08/24/2012 24.61 25.67 24.32 25.53 838,087
08/23/2012 25.02 25.11 24.67 24.75 521,470
08/22/2012 25.16 25.24 24.65 25 1,180,118
08/21/2012 24.98 25.61 24.84 25.2 571,877
08/20/2012 24.9 24.92 24.5 24.9 405,923
08/17/2012 24.51 24.89 24.47 24.88 509,424
08/16/2012 24.35 24.53 24.19 24.46 659,909
08/15/2012 24.03 24.32 23.91 24.31 388,054
08/14/2012 24.05 24.1609 23.89 24.14 485,671
08/13/2012 23.97 24.07 23.59 23.94 653,641
08/10/2012 23.97 24.03 23.71 23.97 419,852
08/09/2012 23.91 24.04 23.53 23.97 573,750
08/08/2012 23.61 24 23.61 23.98 725,201
08/07/2012 23.35 23.82 23.35 23.68 882,200
08/06/2012 22.75 23.27 22.64 23.2 906,788
08/03/2012 22.75 23.07 22.71 22.75 536,178
08/02/2012 22.15 22.78 22.15 22.21 742,051
08/01/2012 22.61 22.9999 22.44 22.61 804,158
07/31/2012 22.17 22.6 22.17 22.55 572,975
07/30/2012 22.21 22.54 22.18 22.2 647,624
07/27/2012 22.06 22.46 21.54 22.22 1,325,575
07/26/2012 19.87 21.85 19.6 21.75 1,539,859
07/25/2012 19.85 20.13 19.6 19.74 839,163
07/24/2012 20.08 20.44 19.56 19.78 820,131
07/23/2012 19.59 20.02 19.25 20.01 660,513
07/20/2012 20.02 20.31 19.87 19.9 743,587
07/19/2012 20.37 20.75 20 20.2 607,315
07/18/2012 20.83 20.94 20.26 20.32 711,410
07/17/2012 20.74 21.11 20.44 20.95 263,480
07/16/2012 20.72 20.78 20.42 20.69 296,318
07/13/2012 20.24 20.89 20.13 20.77 432,962
07/12/2012 20.11 20.4 19.62 20.19 550,078
07/11/2012 20.54 20.84 20.15 20.28 592,110
07/10/2012 21.61 21.8847 20.38 20.49 1,008,837
07/09/2012 21.92 22.09 21.3189 21.39 704,415
07/06/2012 22.35 22.6075 21.7 21.9 490,918
07/05/2012 22.7 23.3 22.59 22.64 554,739
07/03/2012 22.45 22.9985 22.45 22.77 172,785
07/02/2012 21.78 22.47 21.55 22.47 510,201
06/29/2012 21.24 21.94 20.99 21.75 545,953
06/28/2012 20.72 21.13 20.33 20.75 467,295
06/27/2012 20.36 20.92 20.27 20.81 589,575
06/26/2012 20.65 20.69 20 20.29 507,635
06/25/2012 20.21 20.62 20.19 20.52 361,285
06/22/2012 20.4 20.7 20.4 20.5 952,341
06/21/2012 20.6 20.7195 20.3 20.34 554,842
06/20/2012 20 20.71 20 20.62 550,856
06/19/2012 19.99 20.28 19.79 19.99 726,589
06/18/2012 19.43 19.93 19.43 19.87 586,654
06/15/2012 19.58 19.68 19.17 19.6 788,829
06/14/2012 19.25 19.63 19.2 19.52 459,217
06/13/2012 19.58 19.65 19.1 19.2 830,037
06/12/2012 19.69 19.95 19.51 19.66 700,785
06/11/2012 20.58 20.58 19.57 19.58 694,430
06/08/2012 20.37 20.6 19.98 20.36 477,569
06/07/2012 20.97 21.2 20.47 20.5 820,494
06/06/2012 20.03 20.83 20.03 20.69 467,447
06/05/2012 19.34 20.05 19.1 19.94 593,903
06/04/2012 19.43 19.71 19.06 19.46 837,009
06/01/2012 19.51 19.88 19.3 19.32 886,987
05/31/2012 20.16 20.21 19.7 19.91 935,817
05/30/2012 20.57 20.5991 20.04 20.11 1,007,214
05/29/2012 21.05 21.21 20.72 20.83 791,818
05/25/2012 20.68 21.05 20.442 20.81 420,946
05/24/2012 20.65 20.9 20.151 20.7 726,928
05/23/2012 20.03 20.8 19.98 20.59 655,678
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.