Viad Corp (NY: VVI )

42.00 USD -0.41 (-0.97%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 43.56 43.56 40.01 42.00 241,700 -0.41(-0.97%)
Mar 04, 2021 42.86 43.28 40.54 42.41 181,510 -0.66(-1.53%)
Mar 03, 2021 42.29 43.61 41.77 43.07 84,353 +0.95(+2.26%)
Mar 02, 2021 44.36 44.36 42.11 42.12 272,394 -2.38(-5.35%)
Mar 01, 2021 42.80 45.03 42.24 44.50 216,332 +2.66(+6.36%)
Feb 26, 2021 42.93 43.93 41.73 41.84 205,600 -1.12(-2.61%)
Feb 25, 2021 44.51 45.85 42.61 42.96 109,369 -1.80(-4.02%)
Feb 24, 2021 45.36 45.99 43.95 44.76 177,257 -0.04(-0.09%)
Feb 23, 2021 42.70 45.42 42.51 44.80 258,712 +2.10(+4.92%)
Feb 22, 2021 38.36 43.01 38.36 42.70 184,051 +3.91(+10.08%)
Feb 19, 2021 38.72 39.91 38.21 38.79 92,900 +0.37(+0.96%)
Feb 18, 2021 37.21 38.69 37.01 38.42 75,374 +0.81(+2.15%)
Feb 17, 2021 36.23 37.85 35.55 37.61 161,270 +0.72(+1.95%)
Feb 16, 2021 37.21 37.77 36.08 36.89 203,634 +0.09(+0.24%)
Feb 12, 2021 39.50 39.64 36.80 36.80 223,500 -2.91(-7.33%)
Feb 11, 2021 39.73 40.03 38.70 39.71 137,522 -0.29(-0.73%)
Feb 10, 2021 40.20 40.98 39.35 40.00 113,423 +0.15(+0.38%)
Feb 09, 2021 40.52 40.63 39.04 39.85 148,406 -0.56(-1.39%)
Feb 08, 2021 39.60 40.45 38.97 40.41 169,142 +1.32(+3.38%)
Feb 05, 2021 39.21 40.27 38.71 39.09 219,000 +0.37(+0.96%)
Feb 04, 2021 36.00 38.75 35.58 38.72 247,211 +2.38(+6.55%)
Feb 03, 2021 34.98 36.42 34.94 36.34 222,069 +1.39(+3.98%)
Feb 02, 2021 35.41 35.41 34.20 34.95 277,049 +0.21(+0.60%)
Feb 01, 2021 35.13 35.71 34.57 34.74 258,255 +0.24(+0.70%)
Jan 29, 2021 35.94 36.10 34.09 34.50 170,500 -1.62(-4.49%)
Jan 28, 2021 36.91 37.40 35.86 36.12 203,514 -0.11(-0.30%)
Jan 27, 2021 37.76 38.33 35.61 36.23 242,026 -2.38(-6.16%)
Jan 26, 2021 38.88 38.95 37.75 38.61 186,996 +0.04(+0.10%)
Jan 25, 2021 38.88 39.37 38.01 38.57 385,361 -0.51(-1.31%)
Jan 22, 2021 36.38 39.14 36.38 39.08 190,700 +2.08(+5.62%)
Jan 21, 2021 37.11 37.19 36.16 37.00 87,751 -0.12(-0.32%)
Jan 20, 2021 36.50 37.82 36.27 37.12 136,200 +0.44(+1.20%)
Jan 19, 2021 37.60 37.60 36.29 36.68 73,110 -0.47(-1.27%)
Jan 15, 2021 37.65 38.72 36.79 37.15 103,400 -1.23(-3.20%)
Jan 14, 2021 37.46 38.89 37.37 38.38 98,302 +1.18(+3.17%)
Jan 13, 2021 37.23 37.39 36.41 37.20 122,095 +0.00(+0.00%)
Jan 12, 2021 35.25 37.26 35.23 37.20 105,716 +1.95(+5.53%)
Jan 11, 2021 34.53 35.27 34.05 35.25 97,370 +0.01(+0.03%)
Jan 08, 2021 36.07 36.42 34.77 35.24 75,500 -0.57(-1.59%)
Jan 07, 2021 35.58 36.28 34.89 35.81 129,649 +0.52(+1.47%)
Jan 06, 2021 35.86 36.28 35.08 35.29 225,744 +0.35(+1.00%)
Jan 05, 2021 34.43 35.53 34.43 34.94 98,978 +0.77(+2.25%)
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.