Australia markets closed

Viad Corp (VVI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.34-0.48 (-1.27%)
At close: 03:59PM EST
37.36 +0.02 (+0.05%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202237.1337.9736.3237.3437.3479,535
24 Jan 202236.0538.0135.0137.8237.82155,400
21 Jan 202237.5637.8436.3436.7936.79139,600
20 Jan 202239.0039.6537.9137.9137.91160,500
19 Jan 202239.7839.9538.8539.0039.00141,200
18 Jan 202240.1740.7839.5039.8139.8185,100
14 Jan 202239.8340.7939.4340.7340.73174,800
13 Jan 202241.0641.3140.2740.5340.5381,000
12 Jan 202241.4641.4640.1240.5640.56172,400
11 Jan 202241.2341.6439.9840.9440.94175,100
10 Jan 202242.0842.0840.4241.0541.05130,100
07 Jan 202242.3342.7741.9442.2342.23124,100
06 Jan 202243.0243.5942.4242.6042.6059,200
05 Jan 202245.1545.2742.8143.0443.0446,200
04 Jan 202244.7946.2544.7945.3045.3058,700
03 Jan 202243.1945.0043.1944.5744.57114,400
31 Dec 202142.5343.3242.5342.7942.79119,800
30 Dec 202142.3543.4641.2342.7942.7980,000
29 Dec 202142.9343.0941.8842.4842.4860,100
28 Dec 202142.8543.2942.3942.7942.7977,600
27 Dec 202142.5343.7042.4342.9942.9962,300
23 Dec 202141.9642.6141.5342.4742.47179,700
22 Dec 202141.8441.9541.4241.7441.74204,500
21 Dec 202139.7742.1539.7741.6741.67255,500
20 Dec 202139.2339.9038.2439.6139.61136,600
17 Dec 202138.9440.8038.7240.1040.10374,400
16 Dec 202141.9141.9139.8440.1040.10199,900
15 Dec 202142.2842.7740.3141.5041.50271,000
14 Dec 202142.6043.5242.2142.4042.4056,700
13 Dec 202145.2045.2842.9442.9642.9679,500
10 Dec 202146.2346.2345.4345.7145.7151,000
09 Dec 202146.4146.4145.4045.8945.8954,100
08 Dec 202146.5847.5446.3846.7546.7546,800
07 Dec 202147.0747.4546.0746.1746.1799,700
06 Dec 202144.9346.8244.3746.2746.27100,600
03 Dec 202144.8844.8843.4943.9343.9369,200
02 Dec 202142.5645.2342.5644.8644.8675,400
01 Dec 202143.8444.7442.0742.0742.07129,100
30 Nov 202144.8245.2742.2842.3142.31227,400
29 Nov 202146.5747.0245.3245.5845.58122,100
26 Nov 202147.0047.0844.0045.8645.86131,000
24 Nov 202148.0048.7947.6748.1948.1957,300
23 Nov 202148.9849.8248.3948.4548.4589,900
22 Nov 202148.4649.5848.1948.9148.9184,300
19 Nov 202147.3848.6545.9048.1348.13133,400
18 Nov 202147.9547.9746.5547.9647.96123,200
17 Nov 202147.4447.8247.1347.7147.7168,500
16 Nov 202146.8748.0846.5047.9347.9360,900
15 Nov 202147.7347.7346.6547.2347.23113,800
12 Nov 202148.0048.4347.4747.6547.6565,500
11 Nov 202148.9549.1647.9147.9847.9886,000
10 Nov 202149.4650.0048.1548.8648.86118,800
09 Nov 202149.5549.9348.3949.8249.82156,400
08 Nov 202151.2252.0449.4949.6249.62172,200
05 Nov 202150.4352.7349.1650.9750.97331,000
04 Nov 202148.3548.7647.4047.8447.8498,800
03 Nov 202146.7648.4546.6247.8947.89167,600
02 Nov 202147.0747.0746.3646.7446.7483,100
01 Nov 202144.2547.1744.2446.9046.90145,500
29 Oct 202144.9245.3344.1444.3744.3758,100
28 Oct 202144.4745.5844.4744.8244.8259,300
27 Oct 202145.1945.2344.1544.5244.5258,900
26 Oct 202145.7446.2945.3045.3245.3255,200
25 Oct 202145.6845.7844.9345.6645.6638,600
22 Oct 202145.5946.1745.0745.7945.7942,300
21 Oct 202146.4247.0145.7245.8545.8556,100
20 Oct 202146.3146.4445.7546.0746.0756,300
19 Oct 202147.1347.1746.1646.4646.4643,500
18 Oct 202146.5047.2546.0346.9946.9948,500
15 Oct 202148.8048.8046.7946.7946.79124,400
14 Oct 202148.3448.3447.5447.7847.7856,600
13 Oct 202147.1147.7246.3647.5047.5068,100
12 Oct 202145.6847.2745.6247.2247.2255,100
11 Oct 202146.1346.6945.4745.5645.5646,400
08 Oct 202146.5046.5345.8446.0546.0572,000
07 Oct 202146.5047.2446.0646.5846.58170,700
06 Oct 202146.6646.7345.1846.4446.44112,100
05 Oct 202148.1448.1446.9447.4047.4076,700
04 Oct 202148.0049.0047.3147.8547.85136,600
01 Oct 202146.0547.9345.7347.7547.75138,800
30 Sept 202145.8946.1545.1645.4145.41149,000
29 Sept 202145.4545.4744.3345.2945.2962,200
28 Sept 202145.9846.1345.1045.1345.1381,300
27 Sept 202146.2547.3645.5946.1946.19101,600
24 Sept 202145.2046.3244.9346.1146.1171,100
23 Sept 202144.5246.3543.8045.8045.8046,700
22 Sept 202142.5844.6942.2844.0244.0268,200
21 Sept 202142.9142.9141.7042.2042.20100,500
20 Sept 202141.7842.5341.3542.0842.0884,100
17 Sept 202143.0643.0642.1242.9142.91283,000
16 Sept 202142.7743.1542.2142.7842.7849,200
15 Sept 202143.0043.0642.3742.9642.9670,500
14 Sept 202144.1544.4842.7442.9042.9079,800
13 Sept 202142.9243.9742.4543.7443.7460,400
10 Sept 202143.7243.7242.5242.5242.5249,900
09 Sept 202143.4444.0843.1843.4743.4766,400
08 Sept 202143.0643.8242.7043.5143.51133,600
07 Sept 202142.9243.5842.7143.3843.3865,000
03 Sept 202143.4243.8242.3943.1143.1155,900
02 Sept 202142.9644.0042.7143.8243.8281,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...