VALASSIS COMMUNICATIONS Historical Stock Price

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
2013-04-11	27.93	28.30	27.87	28.00	13,006
2013-04-10	27.43	27.99	27.32	27.91	14,106
2013-04-09	27.55	27.64	27.245	27.245	18,366
2013-04-08	26.99	27.305	26.91	27.30	15,605
2013-04-05	26.74	27.04	26.74	27.00	33,004
2013-04-04	27.04	27.41	27.04	27.33	26,325
2013-04-03	27.97	28.00	27.00	27.125	38,480
2013-04-02	28.40	28.56	27.71	27.98	24,565
2013-04-01	28.87	29.20	28.13	28.14	38,795
2013-03-28	29.64	29.88	29.44	29.865	33,053
2013-03-27	29.55	30.00	29.55	29.855	18,516
2013-03-26	29.39	29.795	29.30	29.765	26,235
2013-03-25	29.68	29.81	29.28	29.48	15,861
2013-03-22	29.67	29.67	29.39	29.50	18,205
2013-03-21	29.62	29.79	29.62	29.65	26,659
2013-03-20	29.68	29.79	29.55	29.72	33,159
2013-03-19	29.59	29.79	29.37	29.53	30,121
2013-03-18	29.33	29.75	29.16	29.625	10,786
2013-03-15	29.47	29.76	29.29	29.65	29,563
2013-03-14	29.08	29.695	29.04	29.60	34,929
2013-03-13	28.94	29.17	28.74	29.16	34,459
2013-03-12	28.81	29.09	28.61	28.82	26,191
2013-03-11	28.615	28.88	28.30	28.83	20,218
2013-03-08	28.76	28.97	28.59	28.70	36,902
2013-03-07	28.42	28.52	28.24	28.47	25,730
2013-03-06	28.49	28.58	28.19	28.33	40,040
2013-03-05	28.32	28.43	28.00	28.34	21,657
2013-03-04	27.51	28.05	27.49	28.05	25,785
2013-03-01	27.34	27.74	27.15	27.62	29,019
2013-02-28	27.76	27.96	27.50	27.52	23,719

» More Valassis Communications Stock Price History