Valassis Communications Inc (VCI) Historical Stock Data
Historical Data
In the past 30 trading days, VCI is down -0.06% a day on average. There have been 11 days where Valassis Communications Inc closed green and 19 days where VCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2014-02-04 | 34.03 | 34.02 | ↓$0.01 (-0.03%) | 34.02 | 34.05 | 2.28M |
| 2014-02-03 | 34.02 | 34.01 | ↓$0.01 (-0.03%) | 34.01 | 34.05 | 1.24M |
| 2014-01-31 | 34.02 | 34.00 | ↓$0.02 (-0.06%) | 34.00 | 34.05 | 5.46M |
| 2014-01-30 | 34.05 | 34.03 | ↓$0.02 (-0.06%) | 34.03 | 34.09 | 775.90K |
| 2014-01-29 | 34.04 | 34.08 | ↑$0.04 (0.12%) | 34.03 | 34.10 | 1.20M |
| 2014-01-28 | 34.09 | 34.07 | ↓$0.02 (-0.06%) | 34.04 | 34.10 | 0.97M |
| 2014-01-27 | 34.04 | 34.05 | ↑$0.01 (0.03%) | 34.04 | 34.07 | 868.80K |
| 2014-01-24 | 34.05 | 34.04 | ↓$0.01 (-0.03%) | 34.03 | 34.09 | 1.42M |
| 2014-01-23 | 34.10 | 34.08 | ↓$0.02 (-0.06%) | 34.04 | 34.12 | 754.20K |
| 2014-01-22 | 34.10 | 34.06 | ↓$0.04 (-0.12%) | 34.05 | 34.18 | 1.01M |
| 2014-01-21 | 34.12 | 34.12 | ↑$0.00 (0.00%) | 34.07 | 34.14 | 417.50K |
| 2014-01-17 | 34.06 | 34.11 | ↑$0.05 (0.15%) | 34.04 | 34.14 | 406.80K |
| 2014-01-16 | 34.05 | 34.09 | ↑$0.04 (0.12%) | 34.05 | 34.20 | 544.30K |
| 2014-01-15 | 34.07 | 34.05 | ↓$0.02 (-0.06%) | 34.04 | 34.11 | 539.10K |
| 2014-01-14 | 34.09 | 34.05 | ↓$0.04 (-0.12%) | 34.05 | 34.14 | 743.60K |
| 2014-01-13 | 34.03 | 34.10 | ↑$0.07 (0.21%) | 34.03 | 34.11 | 486.60K |
| 2014-01-10 | 34.06 | 34.05 | ↓$0.01 (-0.03%) | 34.03 | 34.10 | 563.60K |
| 2014-01-09 | 34.25 | 34.05 | ↓$0.20 (-0.58%) | 34.02 | 34.29 | 667.90K |
| 2014-01-08 | 34.04 | 34.18 | ↑$0.14 (0.41%) | 34.00 | 34.25 | 562.10K |
| 2014-01-07 | 34.30 | 34.06 | ↓$0.24 (-0.70%) | 34.04 | 34.32 | 1.01M |
| 2014-01-06 | 34.13 | 34.26 | ↑$0.13 (0.38%) | 34.10 | 34.31 | 442.80K |
| 2014-01-03 | 34.10 | 34.13 | ↑$0.03 (0.09%) | 34.04 | 34.20 | 322.20K |
| 2014-01-02 | 34.20 | 34.11 | ↓$0.09 (-0.26%) | 34.04 | 34.29 | 457K |
| 2013-12-31 | 34.45 | 34.25 | ↓$0.20 (-0.58%) | 34.20 | 34.45 | 250.70K |
| 2013-12-30 | 34.39 | 34.31 | ↓$0.08 (-0.23%) | 34.18 | 34.54 | 526.60K |
| 2013-12-27 | 34.60 | 34.52 | ↓$0.08 (-0.23%) | 34.36 | 34.60 | 594.20K |
| 2013-12-26 | 34.70 | 34.74 | ↑$0.04 (0.12%) | 34.60 | 34.79 | 0.90M |
| 2013-12-24 | 34.71 | 34.57 | ↓$0.14 (-0.40%) | 34.46 | 34.71 | 280.70K |
| 2013-12-23 | 34.78 | 34.60 | ↓$0.18 (-0.52%) | 34.57 | 34.95 | 1.05M |
| 2013-12-20 | 34.36 | 34.60 | ↑$0.24 (0.70%) | 34.36 | 34.60 | 2.42M |
Create an account or log in to view more rows.
$VCI we need to get moving
$VCI time to short this
$VCI we just getting started
$VCI LOADING UP HERE!
$VCI wtf is going on?
$VCI bull flag
breakout!
$VCI longer we hold
more pressure on the shorts
$VCI the trend is your friend
until the end.
$VCI the future is so bright .. I gotta wear shades..
$VCI lmfao
lfg babies