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

Viad Corp (NY: VVI )

34.48 -1.21 (-3.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
May 29, 2009 9.420 9.622 9.302 9.609 196,572 +0.18(+1.87%)
May 28, 2009 9.603 9.662 9.249 9.433 129,744 -0.12(-1.30%)
May 27, 2009 9.936 10.04 9.465 9.557 147,665 -0.42(-4.20%)
May 26, 2009 9.544 10.22 9.380 9.976 198,966 +0.37(+3.88%)
May 22, 2009 9.825 9.910 9.596 9.603 92,603 -0.20(-2.00%)
May 21, 2009 9.910 10.01 9.550 9.799 135,903 -0.17(-1.71%)
May 20, 2009 10.07 10.31 9.904 9.969 181,638 -0.03(-0.33%)
May 19, 2009 10.07 10.22 10.00 10.00 106,267 -0.10(-0.97%)
May 18, 2009 10.14 10.22 10.01 10.10 219,771 +0.05(+0.46%)
May 15, 2009 10.07 10.31 9.819 10.05 172,978 -0.01(-0.13%)
May 14, 2009 10.14 10.26 9.989 10.07 190,609 +0.01(+0.06%)
May 13, 2009 10.33 10.38 10.04 10.06 213,061 -0.48(-4.53%)
May 12, 2009 10.54 10.61 10.34 10.54 148,318 +0.01(+0.12%)
May 11, 2009 10.79 10.87 10.47 10.53 223,302 -0.55(-4.96%)
May 08, 2009 10.87 11.09 10.64 11.07 241,952 +0.32(+2.98%)
May 07, 2009 11.06 11.09 10.62 10.75 189,265 -0.22(-2.03%)
May 06, 2009 11.22 11.22 10.78 10.98 202,620 -0.23(-2.04%)
May 05, 2009 10.79 11.25 10.63 11.21 468,777 +0.33(+3.07%)
May 04, 2009 10.85 10.90 10.78 10.87 419,319 +0.12(+1.16%)
May 01, 2009 10.79 11.39 10.41 10.75 653,380 -1.73(-13.89%)
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%)
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.