Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viad Corp (NY: VVI )

34.20 -1.09 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 12.74 12.81 12.42 12.48 471,628 -0.13(-1.04%)
Apr 29, 2009 12.17 12.83 12.09 12.61 691,832 +0.46(+3.82%)
Apr 28, 2009 11.87 12.29 11.65 12.15 306,388 +0.22(+1.81%)
Apr 27, 2009 11.93 12.34 11.81 11.93 442,513 -0.19(-1.57%)
Apr 24, 2009 11.86 12.34 11.58 12.12 300,683 +0.37(+3.17%)
Apr 23, 2009 11.92 11.92 11.34 11.75 207,177 -0.12(-1.05%)
Apr 22, 2009 12.05 12.23 11.83 11.87 292,051 -0.33(-2.73%)
Apr 21, 2009 11.46 12.44 11.45 12.21 292,392 +0.73(+6.32%)
Apr 20, 2009 12.11 12.11 11.41 11.48 314,545 -0.96(-7.73%)
Apr 17, 2009 12.37 12.64 12.02 12.44 348,197 +0.11(+0.90%)
Apr 16, 2009 11.78 12.47 11.56 12.33 445,968 +0.63(+5.37%)
Apr 15, 2009 11.42 11.74 11.22 11.70 495,877 +0.26(+2.23%)
Apr 14, 2009 11.30 11.66 11.05 11.45 261,224 -0.03(-0.28%)
Apr 13, 2009 11.45 11.59 11.24 11.48 155,611 -0.08(-0.68%)
Apr 09, 2009 11.35 11.87 11.13 11.56 241,837 +0.46(+4.19%)
Apr 08, 2009 10.92 11.09 10.73 11.09 160,389 +0.26(+2.41%)
Apr 07, 2009 10.91 11.33 10.81 10.83 288,411 -0.21(-1.90%)
Apr 06, 2009 10.75 11.10 10.36 11.04 332,315 +0.18(+1.63%)
Apr 03, 2009 10.66 10.88 10.50 10.87 200,835 +0.12(+1.16%)
Apr 02, 2009 9.910 10.80 9.812 10.74 463,026 +1.09(+11.25%)
Apr 01, 2009 9.106 9.727 9.007 9.655 437,905 +0.42(+4.53%)
Mar 31, 2009 9.191 9.547 9.014 9.236 174,796 +0.11(+1.22%)
Mar 30, 2009 9.125 9.184 8.890 9.125 166,927 -0.44(-4.65%)
Mar 26, 2009 9.315 9.720 9.263 9.570 440,365 +0.36(+3.91%)
Mar 25, 2009 9.021 9.452 8.811 9.210 250,479 +0.29(+3.23%)
Mar 24, 2009 8.909 9.112 8.877 8.922 250,442 -0.14(-1.52%)
Mar 23, 2009 9.060 9.197 9.034 9.060 515,870 +0.22(+2.44%)
Mar 20, 2009 9.092 9.171 8.818 8.844 247,941 -0.28(-3.10%)
Mar 19, 2009 9.099 9.210 8.968 9.127 263,540 +0.13(+1.40%)
Mar 18, 2009 9.073 9.282 8.713 9.001 257,352 -0.04(-0.43%)
Mar 17, 2009 8.635 9.053 8.635 9.040 217,860 +0.39(+4.54%)
Mar 16, 2009 8.909 8.981 8.595 8.648 235,636 -0.15(-1.71%)
Mar 13, 2009 8.792 8.870 8.432 8.798 0 +0.08(+0.90%)
Mar 12, 2009 8.353 8.792 8.072 8.720 204,260 +0.29(+3.49%)
Mar 11, 2009 8.621 8.733 8.262 8.425 176,823 -0.12(-1.38%)
Mar 10, 2009 8.288 8.628 8.131 8.543 250,250 +0.43(+5.32%)
Mar 09, 2009 8.203 8.360 8.039 8.111 262,467 -0.15(-1.82%)
Mar 06, 2009 8.497 8.687 8.124 8.262 0 -0.11(-1.33%)
Mar 05, 2009 8.661 8.765 8.216 8.373 307,886 -0.46(-5.26%)
Mar 04, 2009 8.543 8.994 8.203 8.837 808,041 +0.19(+2.19%)
Mar 02, 2009 9.119 9.119 8.618 8.648 242,178 -0.58(-6.24%)
Feb 27, 2009 9.086 9.478 8.955 9.223 0 -0.13(-1.40%)
Feb 26, 2009 9.681 9.989 9.328 9.354 283,830 -0.19(-1.99%)
Feb 25, 2009 10.20 10.20 9.478 9.544 251,418 -0.77(-7.42%)
Feb 24, 2009 9.969 10.39 9.838 10.31 254,752 +0.43(+4.37%)
Feb 23, 2009 10.13 10.26 9.825 9.877 231,455 -0.27(-2.64%)
Feb 20, 2009 10.45 10.45 9.851 10.15 316,638 -0.31(-3.00%)
Feb 19, 2009 10.48 10.64 10.32 10.46 313,691 +0.03(+0.25%)
Feb 18, 2009 10.47 10.60 10.11 10.43 240,943 -0.14(-1.30%)
Feb 17, 2009 10.56 10.75 9.720 10.57 624,766 -0.52(-4.72%)
Feb 13, 2009 11.16 11.62 10.87 11.09 440,273 -0.09(-0.82%)
Feb 12, 2009 11.93 11.93 10.87 11.19 516,632 -0.79(-6.61%)
Feb 11, 2009 11.71 12.18 11.62 11.98 331,319 +0.39(+3.39%)
Feb 10, 2009 12.09 12.37 11.52 11.58 632,485 -0.52(-4.27%)
Feb 09, 2009 11.85 12.52 11.85 12.10 568,851 +0.20(+1.70%)
Feb 06, 2009 13.42 13.42 11.38 11.90 1,195,945 -2.01(-14.48%)
Feb 05, 2009 13.72 13.95 13.56 13.91 310,049 +0.14(+1.05%)
Feb 04, 2009 13.98 14.26 13.70 13.77 368,906 -0.06(-0.43%)
Feb 03, 2009 14.09 14.09 13.66 13.83 481,355 -0.19(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.