Historical Prices for Valueclick, Inc (VCLK)

Symbol:

Historical Data for ValueClick Inc. (VCLK)

After Hours: $ 8.33

-0.25 (-2.91%)

Volume: 300

4:27 PM EDT Oct 6, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	8.78	8.78	7.901	8.58	2,989,243	-0.37	-4.13%
10/3/08	9.29	9.64	8.89	8.95	1,630,507	-0.33	-3.56%
10/2/08	10.12	10.12	9.25	9.28	1,461,382	-0.78	-7.75%
10/1/08	10.01	10.18	9.93	10.06	1,467,678	-0.17	-1.66%
9/30/08	9.82	10.27	9.69	10.23	1,496,416	0.51	5.25%
9/29/08	10.00	10.08	9.48	9.72	3,092,121	-0.42	-4.14%
9/26/08	10.20	10.42	9.95	10.14	1,248,447	-0.48	-4.52%
9/25/08	10.47	10.68	10.39	10.62	1,599,142	0.24	2.31%
9/24/08	10.40	10.52	10.22	10.38	1,476,117	0.04	0.39%
9/23/08	10.49	10.74	10.17	10.34	1,090,603	-0.11	-1.05%
9/22/08	11.07	11.26	10.39	10.45	1,388,550	-0.55	-5.00%
9/19/08	11.77	11.95	10.93	11.00	3,640,682	0.10	0.92%
9/18/08	9.80	11.22	9.80	10.90	4,599,082	1.28	13.31%
9/17/08	10.43	10.84	9.44	9.62	4,550,818	-0.92	-8.73%
9/16/08	10.32	10.86	10.2901	10.54	2,074,113	0.02	0.19%
9/15/08	10.39	10.97	10.39	10.52	2,551,992	-0.74	-6.57%
9/12/08	10.79	11.46	10.70	11.26	2,015,876	0.47	4.36%
9/11/08	10.39	10.89	10.38	10.79	2,472,917	0.19	1.79%
9/10/08	11.23	11.25	10.44	10.60	3,813,979	-0.40	-3.64%
9/9/08	11.64	11.87	10.99	11.00	2,577,700	-0.51	-4.43%
9/8/08	11.80	12.02	11.16	11.51	2,566,996	–	–
9/5/08	12.25	12.45	11.49	11.51	4,237,332	-0.83	-6.73%
9/4/08	12.91	13.00	12.30	12.34	1,826,844	-0.71	-5.44%
9/3/08	12.86	13.18	12.82	13.05	2,340,519	0.11	0.85%
9/2/08	12.98	13.50	12.80	12.94	1,880,606	0.05	0.39%
8/29/08	13.00	13.11	12.70	12.89	1,871,703	-0.27	-2.05%
8/28/08	13.15	13.43	13.11	13.16	2,537,682	0.40	3.13%
8/27/08	12.66	13.02	12.60	12.76	1,328,724	-0.03	-0.23%
8/26/08	12.99	13.15	12.58	12.79	1,050,356	-0.21	-1.62%
8/25/08	13.15	13.40	12.91	13.00	1,007,024	-0.18	-1.37%
8/22/08	13.04	13.29	13.00	13.18	1,379,152	0.19	1.46%
8/21/08	12.95	13.16	12.77	12.99	1,463,920	-0.01	-0.08%
8/20/08	13.20	13.22	12.85	13.00	1,178,221	-0.16	-1.22%
8/19/08	13.44	13.50	12.97	13.16	1,727,481	-0.40	-2.95%
8/18/08	13.46	13.81	13.365	13.56	1,333,066	0.11	0.82%
8/15/08	13.83	14.00	13.37	13.45	1,494,092	-0.24	-1.75%
8/14/08	13.25	13.868	13.204	13.69	1,131,896	0.31	2.32%
8/13/08	13.20	13.53	12.97	13.38	1,184,043	-0.12	-0.89%
8/12/08	13.47	13.86	13.34	13.50	1,527,611	0.06	0.45%
8/11/08	13.20	13.79	13.13	13.44	2,312,646	0.35	2.67%
8/8/08	12.65	13.26	12.57	13.09	2,273,863	0.42	3.31%
8/7/08	12.36	12.835	12.13	12.67	2,428,737	0.01	0.08%
8/6/08	11.88	12.81	11.86	12.66	3,909,504	0.80	6.75%
8/5/08	11.44	11.91	11.29	11.86	2,547,750	0.64	5.70%
8/4/08	11.49	11.71	11.20	11.22	2,967,630	-0.06	-0.53%
8/1/08	10.86	11.39	10.60	11.28	8,123,368	-0.62	-5.21%
7/31/08	11.50	11.97	11.37	11.90	4,117,900	0.67	5.97%
7/30/08	11.30	11.45	10.96	11.23	3,803,212	-0.07	-0.62%
7/29/08	10.83	11.48	10.74	11.30	4,571,290	0.45	4.15%
7/28/08	11.13	11.43	10.82	10.85	4,281,391	-0.21	-1.90%
7/25/08	10.87	11.12	10.75	11.06	4,134,984	0.27	2.50%
7/24/08	10.88	11.13	10.72	10.79	6,386,295	0.05	0.47%
7/23/08	10.26	10.80	10.14	10.74	11,181,118	0.56	5.50%
7/22/08	9.76	10.32	9.76	10.18	6,368,812	0.33	3.35%
7/21/08	10.21	10.37	9.68	9.85	6,416,400	-0.35	-3.43%
7/18/08	11.00	11.11	10.15	10.20	11,507,951	-0.81	-7.36%
7/17/08	11.14	11.54	10.20	11.01	12,256,027	-2.76	-20.04%
7/16/08	13.21	13.77	13.08	13.77	2,458,429	0.45	3.38%
7/15/08	13.76	13.7801	13.06	13.32	2,914,832	-0.59	-4.24%
7/14/08	14.23	14.69	13.81	13.91	1,761,465	-0.65	-4.46%
7/11/08	14.23	14.87	14.07	14.56	1,404,483	0.09	0.62%
7/10/08	14.65	14.84	14.13	14.47	1,338,940	-0.24	-1.63%
7/9/08	15.25	15.47	14.69	14.71	1,363,387	-0.54	-3.54%
7/8/08	14.82	15.36	14.7301	15.25	1,682,517	0.39	2.62%