Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 9:40PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Viad Corp. (VVI)

At 4:06PM ET: 19.94   0.51 (2.62%)

MORE ON VVI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 19.64 19.96 19.10 19.94 440,000 19.94 17-Dec-09 19.99 19.99 19.22 19.43 72,500 19.43 16-Dec-09 20.00 20.12 19.83 20.05 171,400 20.05 16-Dec-09 $ 0.04 Dividend 15-Dec-09 19.50 20.16 19.37 19.89 153,800 19.85 14-Dec-09 19.35 19.57 19.17 19.53 68,400 19.49 11-Dec-09 19.13 19.45 18.83 19.26 60,100 19.22 10-Dec-09 19.07 19.40 18.84 19.10 93,800 19.06 9-Dec-09 19.25 19.25 18.58 19.05 36,900 19.01 8-Dec-09 19.67 19.67 19.07 19.18 46,900 19.14 7-Dec-09 19.46 19.75 19.34 19.73 65,100 19.69 4-Dec-09 18.54 19.67 18.54 19.52 112,800 19.48 3-Dec-09 18.80 18.99 18.27 18.30 97,900 18.26 2-Dec-09 18.51 19.00 18.27 18.80 84,000 18.76 1-Dec-09 18.67 19.11 18.26 18.55 92,800 18.51 30-Nov-09 17.86 18.54 17.83 18.47 116,200 18.43 27-Nov-09 17.41 18.10 17.40 17.94 80,700 17.90 25-Nov-09 18.15 18.23 17.90 18.00 40,900 17.96 24-Nov-09 18.50 18.50 17.97 18.14 58,300 18.10 23-Nov-09 18.43 18.80 18.12 18.44 64,900 18.40 20-Nov-09 18.00 18.27 17.98 18.18 83,900 18.14 19-Nov-09 18.16 18.19 17.95 18.07 62,400 18.03 18-Nov-09 18.10 18.45 17.98 18.39 33,600 18.35 17-Nov-09 18.23 18.39 18.00 18.21 33,700 18.17 16-Nov-09 18.11 18.66 17.86 18.25 85,300 18.21 13-Nov-09 17.95 18.35 17.75 18.01 78,400 17.97 12-Nov-09 17.66 18.14 17.45 17.85 113,500 17.81 11-Nov-09 17.80 17.86 17.47 17.61 55,700 17.57 10-Nov-09 17.40 17.60 17.30 17.57 127,500 17.53 9-Nov-09 17.41 17.65 17.38 17.47 34,100 17.43 6-Nov-09 16.98 17.51 16.98 17.27 81,000 17.24 5-Nov-09 16.62 17.32 16.62 17.20 96,100 17.17 4-Nov-09 16.93 17.06 16.25 16.49 137,600 16.46 3-Nov-09 16.71 17.02 16.41 16.70 118,400 16.67 2-Nov-09 17.52 17.52 16.51 16.78 177,600 16.75 30-Oct-09 17.15 17.99 17.09 17.50 150,400 17.46 29-Oct-09 17.76 17.76 17.05 17.32 89,300 17.29 28-Oct-09 18.05 18.05 17.55 17.65 62,700 17.61 27-Oct-09 18.32 18.50 18.10 18.13 127,000 18.09 26-Oct-09 18.85 19.17 18.25 18.32 216,300 18.28 23-Oct-09 17.33 19.27 17.33 18.89 209,700 18.85 22-Oct-09 20.84 21.05 20.32 20.95 79,300 20.91 21-Oct-09 21.13 21.74 20.83 20.93 79,800 20.89 20-Oct-09 21.62 21.62 20.95 21.21 53,600 21.17 19-Oct-09 21.42 21.68 21.04 21.53 24,000 21.49 16-Oct-09 21.21 21.51 20.90 21.29 52,900 21.25 15-Oct-09 21.35 21.51 21.07 21.43 55,700 21.39 14-Oct-09 20.88 21.41 20.63 21.39 78,100 21.35 13-Oct-09 20.45 20.81 20.05 20.77 53,400 20.73 12-Oct-09 20.68 20.88 20.24 20.44 18,500 20.40 9-Oct-09 19.95 20.80 19.95 20.68 55,300 20.64 8-Oct-09 19.77 20.30 19.61 19.97 70,200 19.93 7-Oct-09 19.60 19.63 19.40 19.55 74,900 19.51 6-Oct-09 19.30 19.90 19.21 19.62 50,300 19.58 5-Oct-09 19.25 19.39 18.74 19.21 76,000 19.17 2-Oct-09 19.30 19.58 19.14 19.17 87,400 19.13 1-Oct-09 19.86 19.86 19.35 19.51 95,000 19.47 30-Sep-09 19.88 20.06 19.45 19.91 103,500 19.87 29-Sep-09 20.10 20.17 19.75 19.85 74,400 19.81 28-Sep-09 19.71 20.44 19.50 20.10 53,800 20.06 25-Sep-09 19.81 20.04 19.29 19.64 105,100 19.60 24-Sep-09 20.19 20.66 19.80 19.88 98,600 19.84 23-Sep-09 20.20 20.53 20.11 20.17 76,900 20.13 22-Sep-09 20.31 20.42 20.05 20.27 71,800 20.23 21-Sep-09 20.19 20.36 20.02 20.15 68,500 20.11 18-Sep-09 20.20 20.54 20.08 20.29 163,800 20.25 17-Sep-09 19.65 20.52 19.52 20.13 87,100 20.09 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions