| VALUECLICK Add to My Watchlist | (NSDQ: VCLK) |
| Valueclick | 9.27 | +0.01 (+0.11%) | 995,848 |
| Historical Data for VCLK |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 9.40 | 9.47 | 9.22 | 995,848 | 9.27 | +0.01 +0.11% |
| 02/08/10 | 9.27 | 9.46 | 9.09 | 1,116,826 | 9.26 | -0.05 -0.54% |
| 02/05/10 | 9.15 | 9.33 | 8.99 | 1,673,642 | 9.31 | +0.20 +2.22% |
| 02/04/10 | 9.45 | 9.52 | 9.10 | 1,362,378 | 9.11 | -0.43 -4.53% |
| 02/03/10 | 9.60 | 9.69 | 9.41 | 1,545,801 | 9.54 | -0.05 -0.52% |
| 02/02/10 | 9.71 | 9.97 | 9.59 | 4,059,582 | 9.59 | +0.03 +0.31% |
| 02/01/10 | 9.37 | 9.56 | 9.26 | 1,170,532 | 9.56 | +0.31 +3.35% |
| 01/29/10 | 9.45 | 9.57 | 9.17 | 1,654,896 | 9.25 | -0.14 -1.49% |
| 01/28/10 | 9.88 | 9.93 | 9.39 | 1,966,538 | 9.39 | -0.50 -5.06% |
| 01/27/10 | 9.59 | 9.95 | 9.59 | 891,205 | 9.89 | +0.29 +3.02% |
| 01/26/10 | 9.60 | 9.75 | 9.57 | 674,264 | 9.60 | 0.00 0.00% |
| 01/25/10 | 9.74 | 9.79 | 9.42 | 829,473 | 9.60 | -0.03 -0.31% |
| 01/22/10 | 9.95 | 10.02 | 9.58 | 1,169,796 | 9.63 | -0.32 -3.22% |
| 01/21/10 | 10.09 | 10.31 | 9.80 | 1,243,333 | 9.95 | -0.14 -1.39% |
| 01/20/10 | 10.28 | 10.34 | 10.01 | 1,216,043 | 10.09 | -0.33 -3.17% |
| 01/19/10 | 10.17 | 10.43 | 10.14 | 1,486,627 | 10.42 | +0.28 +2.76% |
| 01/18/10 | 10.14 | 10.14 | 10.14 | 0 | 10.14 | 0.00 0.00% |
| 01/15/10 | 10.27 | 10.30 | 10.05 | 1,171,205 | 10.14 | -0.07 -0.69% |
| 01/14/10 | 10.10 | 10.25 | 10.10 | 1,036,416 | 10.21 | +0.07 +0.69% |
| 01/13/10 | 10.16 | 10.38 | 10.06 | 1,712,054 | 10.14 | +0.05 +0.50% |
| 01/12/10 | 10.25 | 10.32 | 10.04 | 663,848 | 10.09 | -0.21 -2.04% |
| 01/11/10 | 10.40 | 10.42 | 10.11 | 673,751 | 10.30 | -0.08 -0.77% |
| 01/08/10 | 10.35 | 10.40 | 10.21 | 1,052,001 | 10.38 | -0.03 -0.29% |
| 01/07/10 | 10.83 | 10.85 | 10.20 | 1,385,575 | 10.41 | -0.37 -3.43% |
| 01/06/10 | 10.57 | 10.85 | 10.48 | 1,645,796 | 10.78 | +0.21 +1.99% |
| 01/05/10 | 10.45 | 10.61 | 10.40 | 835,309 | 10.57 | +0.02 +0.19% |
| 01/04/10 | 10.26 | 10.58 | 10.14 | 1,087,082 | 10.55 | +0.43 +4.25% |
| 01/01/10 | 10.12 | 10.12 | 10.12 | 0 | 10.12 | 0.00 0.00% |
| 12/31/09 | 10.05 | 10.31 | 10.00 | 743,218 | 10.12 | +0.06 +0.60% |
| 12/30/09 | 9.98 | 10.15 | 9.91 | 533,553 | 10.06 | +0.06 +0.60% |
| 12/29/09 | 9.97 | 10.04 | 9.93 | 659,528 | 10.00 | +0.02 +0.20% |
| 12/28/09 | 9.95 | 10.02 | 9.85 | 643,825 | 9.98 | +0.07 +0.71% |
| 12/25/09 | 9.79 | 9.94 | 9.68 | 386,074 | 9.91 | 0.00 0.00% |
| 12/24/09 | 9.79 | 9.94 | 9.68 | 386,074 | 9.91 | +0.12 +1.23% |
| 12/23/09 | 9.63 | 9.82 | 9.60 | 523,246 | 9.79 | +0.17 +1.77% |
| 12/22/09 | 9.54 | 9.72 | 9.50 | 616,385 | 9.62 | +0.06 +0.63% |
| 12/21/09 | 9.59 | 9.79 | 9.50 | 848,961 | 9.56 | +0.03 +0.31% |
| 12/18/09 | 9.39 | 9.58 | 9.28 | 2,070,645 | 9.53 | +0.29 +3.14% |
| 12/17/09 | 9.36 | 9.45 | 9.11 | 713,834 | 9.24 | -0.19 -2.01% |
| 12/16/09 | 9.68 | 9.82 | 9.35 | 1,234,627 | 9.43 | -0.17 -1.77% |
| 12/15/09 | 9.76 | 9.81 | 9.57 | 1,483,670 | 9.60 | -0.23 -2.34% |
| 12/14/09 | 9.60 | 9.85 | 9.42 | 2,121,557 | 9.83 | +0.15 +1.55% |
| 12/11/09 | 9.65 | 9.68 | 9.29 | 1,278,540 | 9.68 | +0.06 +0.62% |
| 12/10/09 | 9.93 | 10.08 | 9.53 | 1,370,249 | 9.62 | -0.21 -2.14% |
| 12/09/09 | 9.81 | 9.85 | 9.67 | 856,850 | 9.83 | +0.03 +0.31% |
| 12/08/09 | 9.90 | 9.94 | 9.76 | 1,081,889 | 9.80 | -0.23 -2.29% |
| 12/07/09 | 10.02 | 10.20 | 9.86 | 359,774 | 10.03 | 0.00 0.00% |
| 12/04/09 | 9.90 | 10.16 | 9.80 | 869,910 | 10.03 | +0.09 +0.91% |
| 12/03/09 | 9.95 | 10.10 | 9.91 | 713,316 | 9.94 | +0.04 +0.40% |
| 12/02/09 | 9.61 | 10.02 | 9.50 | 703,862 | 9.90 | +0.28 +2.91% |
| \/ Download Data To Spreadsheet | ||||||
