Historical Prices for Valassis Communications (VCI)

Symbol:

Historical Data for Valassis Communications Inc. (VCI)

After Hours: $ 6.91

0.00 (0.00%)

Volume: 1.94 k

4:31 PM EDT Oct 6, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	7.07	7.27	6.38	6.91	1,457,213	-0.43	-5.86%
10/3/08	7.61	7.93	7.31	7.34	1,009,805	-0.34	-4.43%
10/2/08	8.34	8.44	7.59	7.68	516,265	-0.75	-8.90%
10/1/08	8.73	8.73	8.20	8.43	724,186	-0.23	-2.66%
9/30/08	8.16	8.89	8.04	8.66	1,550,731	0.71	8.93%
9/29/08	8.10	8.45	7.86	7.95	774,574	-0.37	-4.45%
9/26/08	8.42	8.48	7.90	8.32	520,066	-0.10	-1.19%
9/25/08	7.92	8.80	7.88	8.42	561,952	0.46	5.78%
9/24/08	8.05	8.31	7.95	7.96	619,133	-0.09	-1.12%
9/23/08	7.84	8.29	7.71	8.05	691,983	0.26	3.34%
9/22/08	8.11	8.24	7.78	7.79	609,245	-0.44	-5.35%
9/19/08	7.67	9.72	7.53	8.23	2,326,781	1.28	18.42%
9/18/08	7.12	7.33	6.12	6.95	2,215,663	-0.05	-0.71%
9/17/08	7.32	8.80	6.95	7.00	1,619,586	-0.35	-4.76%
9/16/08	7.64	7.77	7.07	7.35	1,562,690	-0.53	-6.73%
9/15/08	8.25	8.52	7.82	7.88	1,151,468	-0.67	-7.84%
9/12/08	8.59	8.69	8.47	8.55	1,106,792	-0.23	-2.62%
9/11/08	8.76	9.09	8.60	8.78	688,015	-0.10	-1.13%
9/10/08	8.92	9.35	8.80	8.88	718,836	–	–
9/9/08	9.29	9.59	8.83	8.88	1,054,408	-0.36	-3.90%
9/8/08	9.14	9.29	8.94	9.24	820,498	0.43	4.88%
9/5/08	8.96	8.96	8.63	8.81	885,763	-0.20	-2.22%
9/4/08	9.30	9.33	8.75	9.01	754,446	-0.39	-4.15%
9/3/08	9.50	9.60	9.27	9.40	808,369	-0.13	-1.36%
9/2/08	9.57	9.65	9.43	9.53	727,728	0.12	1.28%
8/29/08	9.73	9.73	9.39	9.41	633,231	-0.34	-3.49%
8/28/08	9.58	9.76	9.48	9.75	569,126	0.24	2.52%
8/27/08	9.44	9.59	9.32	9.51	628,165	0.16	1.71%
8/26/08	9.21	9.43	9.18	9.35	840,022	0.17	1.85%
8/25/08	9.16	9.44	9.13	9.18	1,127,837	-0.08	-0.86%
8/22/08	9.18	9.33	8.92	9.26	745,545	0.24	2.66%
8/21/08	8.99	9.07	8.90	9.02	1,007,391	0.02	0.22%
8/20/08	9.09	9.23	8.931	9.00	574,737	-0.03	-0.33%
8/19/08	8.90	9.07	8.90	9.03	946,999	0.02	0.22%
8/18/08	8.80	9.18	8.80	9.01	1,136,231	0.19	2.15%
8/15/08	8.85	9.03	8.66	8.82	838,371	0.04	0.46%
8/14/08	8.54	8.96	8.51	8.78	442,812	0.11	1.27%
8/13/08	8.60	8.75	8.49	8.67	957,727	0.04	0.46%
8/12/08	8.58	8.87	8.445	8.63	1,485,701	-0.09	-1.03%
8/11/08	8.33	8.93	8.33	8.72	1,939,503	0.36	4.31%
8/8/08	8.09	8.53	8.08	8.36	935,964	0.25	3.08%
8/7/08	8.09	8.24	8.00	8.11	1,928,877	-0.04	-0.49%
8/6/08	8.19	8.22	7.98	8.15	825,989	-0.10	-1.21%
8/5/08	7.96	8.46	7.89	8.25	2,391,773	0.24	3.00%
8/4/08	8.53	8.65	7.63	8.01	2,983,821	-0.64	-7.40%
8/1/08	9.00	9.00	8.51	8.65	2,807,352	-0.17	-1.93%
7/31/08	10.31	10.31	7.35	8.82	11,936,286	-2.31	-20.75%
7/30/08	11.18	11.34	10.89	11.13	2,348,454	0.09	0.82%
7/29/08	10.99	11.40	10.87	11.04	1,471,637	0.16	1.47%
7/28/08	11.28	11.65	10.82	10.88	877,363	-0.45	-3.97%
7/25/08	11.41	11.42	11.14	11.33	646,386	–	–
7/24/08	11.71	11.75	11.24	11.33	1,200,341	-0.37	-3.16%
7/23/08	11.44	11.83	11.44	11.70	1,264,374	0.17	1.47%
7/22/08	11.50	11.55	10.60	11.53	891,490	0.03	0.26%
7/21/08	11.50	11.64	11.41	11.50	978,235	-0.03	-0.26%
7/18/08	11.67	11.67	11.42	11.53	1,034,211	-0.07	-0.60%
7/17/08	11.75	11.75	11.35	11.60	1,061,926	-0.06	-0.51%
7/16/08	11.19	11.77	11.07	11.66	1,529,609	0.38	3.37%
7/15/08	11.62	11.77	11.20	11.28	1,370,539	-0.51	-4.33%
7/14/08	12.20	12.06	11.75	11.79	694,935	-0.20	-1.67%
7/11/08	12.20	12.42	11.91	11.99	1,125,359	-0.43	-3.46%
7/10/08	12.86	12.98	12.26	12.42	867,052	-0.47	-3.65%
7/9/08	13.00	13.50	12.61	12.89	756,031	-0.02	-0.15%
7/8/08	12.66	12.93	12.01	12.91	974,161	0.26	2.06%