Below is the stock price history for Valassis Communications VCI. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Valassis Communications stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Valassis Communications Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2013-06-19 | 26.20 | 26.20 | 25.67 | 25.745 | 10,137 |
| 2013-06-18 | 26.17 | 26.40 | 26.02 | 26.20 | 15,045 |
| 2013-06-17 | 26.645 | 26.71 | 26.045 | 26.195 | 11,687 |
| 2013-06-14 | 26.98 | 27.10 | 26.31 | 26.46 | 8,047 |
| 2013-06-13 | 26.18 | 26.98 | 26.18 | 26.92 | 32,760 |
| 2013-06-12 | 26.22 | 26.70 | 26.01 | 26.06 | 28,251 |
| 2013-06-11 | 25.96 | 26.35 | 25.83 | 25.93 | 4,598 |
| 2013-06-10 | 26.46 | 26.58 | 26.21 | 26.37 | 7,562 |
| 2013-06-07 | 25.89 | 26.32 | 25.85 | 26.29 | 15,862 |
| 2013-06-06 | 25.37 | 25.92 | 25.33 | 25.80 | 31,346 |
| 2013-06-05 | 25.72 | 25.895 | 25.43 | 25.47 | 39,898 |
| 2013-06-04 | 25.80 | 26.21 | 25.49 | 25.68 | 39,226 |
| 2013-06-03 | 26.14 | 26.28 | 25.68 | 25.73 | 28,920 |
| 2013-05-31 | 26.32 | 26.64 | 26.04 | 26.04 | 20,743 |
| 2013-05-30 | 26.11 | 26.47 | 25.99 | 26.315 | 18,786 |
| 2013-05-29 | 26.20 | 26.30 | 26.01 | 26.15 | 17,880 |
| 2013-05-28 | 25.96 | 26.53 | 25.92 | 26.195 | 21,093 |
| 2013-05-24 | 25.12 | 25.69 | 25.06 | 25.64 | 11,819 |
| 2013-05-23 | 25.14 | 25.29 | 24.76 | 25.24 | 42,037 |
| 2013-05-22 | 25.97 | 26.09 | 25.01 | 25.20 | 30,125 |
| 2013-05-21 | 26.08 | 26.09 | 25.60 | 25.95 | 33,883 |
| 2013-05-20 | 25.85 | 26.25 | 25.73 | 26.02 | 29,787 |
| 2013-05-17 | 25.66 | 25.85 | 25.37 | 25.765 | 42,401 |
| 2013-05-16 | 25.75 | 25.83 | 25.38 | 25.65 | 35,020 |
| 2013-05-15 | 25.72 | 25.99 | 25.53 | 25.595 | 31,859 |
| 2013-05-14 | 25.50 | 25.76 | 25.46 | 25.74 | 41,064 |
| 2013-05-13 | 25.55 | 25.56 | 25.41 | 25.52 | 15,791 |
| 2013-05-10 | 25.45 | 25.64 | 25.45 | 25.56 | 21,731 |
| 2013-05-09 | 25.29 | 25.52 | 25.23 | 25.33 | 29,745 |
| 2013-05-08 | 24.73 | 25.30 | 24.56 | 25.13 | 61,881 |
» More Valassis Communications Stock Price History
