Australia markets closed

Viad Corp (VVI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.49+0.01 (+0.03%)
At close: 04:00PM EDT
38.20 -1.29 (-3.27%)
After hours: 07:17PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202439.5039.9839.1939.4939.4980,400
27 Mar 202438.1239.6038.1239.4839.48107,900
26 Mar 202438.0138.7537.6437.6537.6582,700
25 Mar 202436.8338.4536.7037.5637.56121,400
22 Mar 202437.4837.4836.6536.6636.6640,400
21 Mar 202437.1237.6336.9237.3137.3183,700
20 Mar 202435.8837.0435.7136.7636.7658,900
19 Mar 202435.0736.2535.0736.0136.0154,200
18 Mar 202436.5636.5635.2735.2835.2882,400
15 Mar 202435.2536.7635.2536.7036.70211,300
14 Mar 202435.7735.8635.0635.6035.60109,700
13 Mar 202435.7636.1935.5335.9335.9354,900
12 Mar 202436.3336.5735.6735.7635.7695,400
11 Mar 202436.4636.5336.0236.4036.4065,300
08 Mar 202437.5938.1035.8936.6836.6896,100
07 Mar 202436.1037.2936.0737.2837.2886,800
06 Mar 202436.0736.1335.2035.6935.6999,400
05 Mar 202435.2335.6434.9035.0235.0282,500
04 Mar 202437.0737.1635.2135.3235.3282,200
01 Mar 202437.2037.6336.5037.0337.0369,500
29 Feb 202436.4937.3836.4337.2337.2377,400
28 Feb 202435.1436.1835.1435.9135.9158,200
27 Feb 202435.8435.8834.7835.5135.5185,400
26 Feb 202434.5436.0634.5435.7035.70107,800
23 Feb 202433.7234.8833.6234.7434.7475,300
22 Feb 202433.1334.3532.9533.9133.9188,000
21 Feb 202432.2033.2232.1033.0233.0283,500
20 Feb 202432.6333.0232.4032.5832.5871,500
16 Feb 202433.4033.6433.0133.0433.0472,000
15 Feb 202433.2334.1133.0733.7233.7277,400
14 Feb 202433.0333.2332.6733.0133.0186,700
13 Feb 202432.7033.4232.0532.5032.50196,800
12 Feb 202433.5033.9433.0433.7233.72141,100
09 Feb 202433.5335.7831.7533.0933.09234,800
08 Feb 202432.3133.5632.3133.4133.4163,000
07 Feb 202432.5032.5231.7332.3732.3763,900
06 Feb 202432.5432.9532.1832.5032.5060,600
05 Feb 202432.8932.8932.0532.6732.6768,400
02 Feb 202433.1733.6432.8633.3933.3940,200
01 Feb 202433.1833.8233.0633.7733.7743,100
31 Jan 202434.3834.4232.9633.0633.0658,400
30 Jan 202435.0135.2934.2234.3634.3641,500
29 Jan 202434.5135.3334.1535.2835.2854,800
26 Jan 202435.3035.4634.6034.6034.6034,700
25 Jan 202435.3035.5934.7535.0235.0244,600
24 Jan 202434.9935.2434.5434.6934.6953,200
23 Jan 202434.7134.7134.1034.5434.5458,300
22 Jan 202433.9334.5233.7534.2034.2092,200
19 Jan 202433.4533.7032.9633.5233.5271,900
18 Jan 202432.6233.2831.9533.2733.2777,600
17 Jan 202432.0532.5232.0532.3832.3853,400
16 Jan 202432.3832.7732.1332.5232.5264,100
12 Jan 202434.6534.6532.6132.6932.6986,400
11 Jan 202434.1434.3533.4834.0434.04106,100
10 Jan 202433.5634.4133.1834.3834.3862,000
09 Jan 202433.3233.8532.7733.6733.6777,800
08 Jan 202434.1234.7233.9133.9833.9866,400
05 Jan 202433.6134.1632.8833.9033.90120,900
04 Jan 202434.1634.3733.6233.7533.7595,600
03 Jan 202435.2235.3533.9934.1134.11103,100
02 Jan 202436.0536.3435.2435.3535.3572,000
29 Dec 202336.4036.8635.9236.2036.2089,500
28 Dec 202337.1437.1436.1736.6436.6484,300
27 Dec 202337.1237.3736.6837.2037.2081,400
26 Dec 202337.2437.3636.1637.3237.3277,200
22 Dec 202337.0437.2936.6536.9336.9350,700
21 Dec 202336.6437.1036.3736.9836.9856,100
20 Dec 202337.0537.9936.2936.3636.36121,900
19 Dec 202335.5636.4835.4936.3036.3071,600
18 Dec 202335.2335.8234.8435.4135.4164,600
15 Dec 202334.6535.1434.3035.1135.11710,800
14 Dec 202335.7636.3534.4834.9034.90103,300
13 Dec 202334.6135.7334.4235.2335.23113,500
12 Dec 202334.1134.7333.8134.4934.4954,200
11 Dec 202333.6434.2133.5133.9433.9469,900
08 Dec 202333.7134.1433.5533.8033.8077,800
07 Dec 202334.7134.7133.8533.9533.9576,700
06 Dec 202334.1234.8133.7134.5434.54127,400
05 Dec 202334.4734.4833.0833.1433.1472,100
04 Dec 202333.4034.4233.4034.2834.28150,100
01 Dec 202333.0633.8533.0233.8033.8069,700
30 Nov 202333.7733.7732.8833.3033.30111,500
29 Nov 202333.3834.2833.2933.5033.5097,100
28 Nov 202333.2233.7032.9933.0633.0685,200
27 Nov 202332.3933.8532.0933.2233.22116,400
24 Nov 202331.5332.4031.5131.9531.9538,500
22 Nov 202332.3532.4232.0632.1632.1644,600
21 Nov 202333.0633.0631.9232.1032.1058,800
20 Nov 202332.5533.1032.2433.0733.0770,700
17 Nov 202332.0232.8531.8032.5532.55100,600
16 Nov 202331.5132.2130.9731.6031.6066,000
15 Nov 202331.6033.0031.3331.7531.7598,900
14 Nov 202331.9532.2331.0131.7031.70165,200
13 Nov 202330.1530.9430.1530.7830.7868,000
10 Nov 202329.9230.8929.7130.4230.42115,200
09 Nov 202330.4630.6829.7129.8729.8763,400
08 Nov 202329.4830.6329.3630.3830.38116,500
07 Nov 202328.4229.1727.9429.0929.0961,700
06 Nov 202327.9728.6227.5528.5828.5898,200
03 Nov 202327.4828.7926.3727.9227.92118,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...