Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	37.77	36.08	37.21	36.89	203600.0	36.89
2021-02-12	39.64	36.8	39.5	36.8	223600.0	36.8
2021-02-11	40.03	38.7	39.73	39.71	137500.0	39.71
2021-02-10	40.98	39.35	40.2	40.0	113400.0	40.0
2021-02-09	40.63	39.04	40.52	39.85	148400.0	39.85
2021-02-08	40.45	38.97	39.6	40.41	169100.0	40.41
2021-02-05	40.27	38.71	39.21	39.09	219000.0	39.09
2021-02-04	38.75	35.58	36.0	38.72	247200.0	38.72
2021-02-03	36.42	34.94	34.98	36.34	222100.0	36.34
2021-02-02	35.41	34.2	35.41	34.95	277000.0	34.95
2021-02-01	35.71	34.57	35.13	34.74	258300.0	34.74
2021-01-29	36.1	34.09	36.02	34.5	170600.0	34.5
2021-01-28	37.4	35.86	36.91	36.12	203500.0	36.12
2021-01-27	38.33	35.61	37.76	36.23	242000.0	36.23
2021-01-26	38.95	37.75	38.88	38.61	187000.0	38.61
2021-01-25	39.37	38.01	38.88	38.57	385400.0	38.57
2021-01-22	39.14	36.38	36.38	39.08	190800.0	39.08
2021-01-21	37.19	36.16	37.11	37.0	87800.0	37.0
2021-01-20	37.82	36.27	36.5	37.12	136200.0	37.12
2021-01-19	37.6	36.29	37.6	36.68	73100.0	36.68
2021-01-15	38.72	36.79	37.65	37.15	103500.0	37.15
2021-01-14	38.89	37.37	37.46	38.38	98300.0	38.38
2021-01-13	37.39	36.41	37.23	37.2	122100.0	37.2
2021-01-12	37.26	35.23	35.25	37.2	105700.0	37.2
2021-01-11	35.27	34.05	34.53	35.25	97400.0	35.25
2021-01-08	36.42	34.77	36.07	35.24	75600.0	35.24
2021-01-07	36.28	34.89	35.58	35.81	129600.0	35.81
2021-01-06	36.28	35.08	35.86	35.29	225700.0	35.29
2021-01-05	35.53	34.43	34.43	34.94	99000.0	34.94
2021-01-04	36.54	33.93	36.54	34.17	195200.0	34.17
2020-12-31	36.83	35.07	35.43	36.17	113300.0	36.17
2020-12-30	36.02	34.66	35.74	35.44	127000.0	35.44
2020-12-29	35.87	34.75	35.87	35.36	118400.0	35.36
2020-12-28	36.05	35.02	35.13	35.45	103600.0	35.45
2020-12-24	35.24	34.01	34.31	35.07	67000.0	35.07
2020-12-23	34.21	32.36	32.84	34.06	90500.0	34.06
2020-12-22	32.66	31.73	32.38	32.35	92900.0	32.35
2020-12-21	32.45	31.35	32.15	32.21	152400.0	32.21
2020-12-18	34.36	32.85	33.61	33.0	310600.0	33.0
2020-12-17	34.23	32.8	33.41	33.82	240500.0	33.82
2020-12-16	33.92	32.93	33.92	33.4	160100.0	33.4
2020-12-15	33.84	32.05	32.74	33.78	114700.0	33.78
2020-12-14	33.4	32.05	33.26	32.36	139800.0	32.36
2020-12-11	33.69	31.75	32.41	32.51	148200.0	32.51
2020-12-10	33.29	31.66	32.81	32.79	182600.0	32.79
2020-12-09	34.81	32.87	34.17	33.19	226300.0	33.19
2020-12-08	33.8	32.41	33.0	33.44	163300.0	33.44
2020-12-07	34.48	33.25	34.18	33.39	354500.0	33.39
2020-12-04	34.89	32.06	32.28	34.54	270900.0	34.54
2020-12-03	32.2	31.64	31.79	31.81	139000.0	31.81
2020-12-02	31.82	30.52	30.73	31.65	132400.0	31.65
2020-12-01	32.05	30.59	30.59	31.01	204500.0	31.01
2020-11-30	30.51	29.61	30.51	29.97	230200.0	29.97
2020-11-27	31.69	30.36	31.22	30.78	69400.0	30.78
2020-11-25	31.34	30.25	31.13	31.23	89200.0	31.23
2020-11-24	31.79	30.77	31.4	31.24	313900.0	31.24
2020-11-23	30.64	29.25	30.05	30.42	223300.0	30.42
2020-11-20	29.55	28.91	29.14	29.23	135200.0	29.23
2020-11-19	29.69	28.27	28.96	29.52	140400.0	29.52
2020-11-18	30.33	28.59	29.75	28.83	444600.0	28.83
2020-11-17	30.73	28.03	28.26	29.94	348800.0	29.94
2020-11-16	28.97	26.62	27.4	28.81	339100.0	28.81
2020-11-13	26.03	24.29	24.44	25.83	128300.0	25.83
2020-11-12	26.25	23.91	26.1	24.16	165900.0	24.16
2020-11-11	27.4	25.44	27.3	26.33	258700.0	26.33
2020-11-10	27.1	24.76	25.41	26.99	405000.0	26.99
2020-11-09	26.48	22.7	23.09	25.84	993700.0	25.84
2020-11-06	20.18	18.6	20.18	18.8	128900.0	18.8
2020-11-05	20.25	19.71	19.71	20.06	142400.0	20.06
2020-11-04	20.5	19.35	19.35	19.62	191900.0	19.62
2020-11-03	20.67	19.59	19.78	20.07	158300.0	20.07
2020-11-02	20.59	19.2	20.43	19.48	136500.0	19.48
2020-10-30	20.73	18.45	19.83	20.0	185200.0	20.0
2020-10-29	20.43	19.22	19.3	20.39	160100.0	20.39
2020-10-28	20.01	19.01	20.01	19.59	200900.0	19.59
2020-10-27	21.05	20.43	20.97	20.43	93400.0	20.43
2020-10-26	22.09	20.86	22.09	20.98	129900.0	20.98
2020-10-23	22.72	21.98	22.21	22.51	90900.0	22.51
2020-10-22	22.07	21.37	21.46	22.02	97800.0	22.02
2020-10-21	21.44	20.8	21.29	21.36	93600.0	21.36
2020-10-20	21.92	21.32	21.67	21.36	69100.0	21.36
2020-10-19	22.46	21.45	22.13	21.49	94000.0	21.49
2020-10-16	22.18	21.49	21.91	22.06	103900.0	22.06
2020-10-15	21.94	20.64	21.3	21.9	150500.0	21.9
2020-10-14	22.67	21.6	22.4	21.62	108400.0	21.62
2020-10-13	22.66	22.01	22.4	22.3	147100.0	22.3
2020-10-12	23.25	22.43	23.25	22.8	155000.0	22.8
2020-10-09	23.8	22.8	23.73	23.24	120300.0	23.24
2020-10-08	23.88	23.09	23.35	23.49	111100.0	23.49
2020-10-07	23.26	22.56	23.22	23.0	197000.0	23.0
2020-10-06	23.47	22.36	22.92	22.67	177500.0	22.67
2020-10-05	22.94	22.19	22.72	22.53	163900.0	22.53
2020-10-02	22.69	20.71	20.8	22.5	268500.0	22.5
2020-10-01	21.68	20.5	20.92	21.66	195500.0	21.66
2020-09-30	21.78	20.51	20.85	20.83	156300.0	20.83
2020-09-29	21.38	20.16	21.38	20.74	214500.0	20.74
2020-09-28	21.58	19.55	19.55	21.35	490100.0	21.35
2020-09-25	19.74	18.88	18.88	19.37	195800.0	19.37
2020-09-24	19.88	19.18	19.67	19.34	491900.0	19.34
2020-09-23	21.6	19.59	20.95	19.6	555100.0	19.6
2020-09-22	21.32	20.5	20.87	20.91	145900.0	20.91
2020-09-21	21.87	19.71	21.87	20.78	687100.0	20.78
2020-09-18	24.15	22.32	23.47	22.39	573100.0	22.39
2020-09-17	23.45	22.5	23.0	23.22	173100.0	23.22
2020-09-16	23.51	22.27	22.27	23.31	228500.0	23.31
2020-09-15	22.77	21.96	22.56	22.28	134500.0	22.28
2020-09-14	22.58	21.28	21.56	22.51	126600.0	22.51
2020-09-11	22.05	21.2	21.88	21.52	173100.0	21.52
2020-09-10	22.83	21.8	22.5	21.82	200400.0	21.82
2020-09-09	22.48	21.26	21.55	22.4	218900.0	22.4
2020-09-08	21.59	20.83	21.34	21.4	152000.0	21.4
2020-09-04	22.36	20.9	22.18	21.46	305700.0	21.46
2020-09-03	23.4	21.5	22.46	21.76	225500.0	21.76
2020-09-02	22.71	21.32	21.6	22.37	323700.0	22.37
2020-09-01	21.73	20.81	21.22	21.64	330800.0	21.64
2020-08-31	22.93	21.25	22.93	21.43	419100.0	21.43
2020-08-28	22.95	21.63	22.03	22.93	595300.0	22.93
2020-08-27	22.21	19.74	19.74	21.85	405800.0	21.85
2020-08-26	20.37	19.48	20.13	19.75	279900.0	19.75
2020-08-25	20.81	19.65	20.44	20.24	384000.0	20.24
2020-08-24	20.25	18.01	18.56	20.24	779200.0	20.24
2020-08-21	18.72	17.8	18.38	18.28	270400.0	18.28
2020-08-20	19.0	18.24	18.42	18.63	196500.0	18.63
2020-08-19	19.98	18.0	18.01	18.85	507200.0	18.85
2020-08-18	18.2	17.35	18.2	17.43	267300.0	17.43
2020-08-17	18.99	18.18	18.94	18.35	193000.0	18.35
2020-08-14	19.05	17.9	18.25	18.97	142100.0	18.97
2020-08-13	19.16	18.47	18.62	18.49	197400.0	18.49
2020-08-12	19.61	18.36	19.61	18.8	201800.0	18.8
2020-08-11	19.78	18.72	18.94	19.3	363900.0	19.3
2020-08-10	18.73	17.52	17.65	18.45	331200.0	18.45
2020-08-07	17.92	16.47	16.81	17.68	361600.0	17.68
2020-08-06	17.14	15.58	16.32	17.01	433400.0	17.01
2020-08-05	15.88	14.87	15.45	15.48	300800.0	15.48
2020-08-04	15.46	14.7	14.7	15.34	235100.0	15.34
2020-08-03	14.73	13.94	14.5	14.69	183200.0	14.69
2020-07-31	14.79	14.04	14.73	14.46	239900.0	14.46
2020-07-30	15.18	14.21	14.8	14.94	170000.0	14.94
2020-07-29	15.67	14.95	15.08	15.13	225800.0	15.13
2020-07-28	15.05	14.12	14.12	14.93	357000.0	14.93
2020-07-27	14.55	13.86	14.55	14.27	308500.0	14.27
2020-07-24	15.62	14.37	15.55	14.55	244800.0	14.55
2020-07-23	15.92	15.15	15.71	15.77	482400.0	15.77
2020-07-22	16.16	15.5	16.06	15.59	219900.0	15.59
2020-07-21	16.66	15.97	16.14	16.18	257700.0	16.18
2020-07-20	16.62	15.54	16.56	16.03	323100.0	16.03
2020-07-17	17.34	16.71	17.07	16.8	252100.0	16.8
2020-07-16	17.38	16.58	16.84	17.1	303500.0	17.1
2020-07-15	17.64	16.58	16.76	17.06	512600.0	17.06
2020-07-14	16.29	15.48	16.29	15.89	254200.0	15.89
2020-07-13	17.25	15.66	16.86	16.52	292900.0	16.52
2020-07-10	16.58	15.15	15.25	16.47	309300.0	16.47
2020-07-09	16.35	15.14	16.35	15.35	319600.0	15.35
2020-07-08	16.65	15.57	16.61	16.24	488700.0	16.24
2020-07-07	17.61	16.22	17.61	16.62	367500.0	16.62
2020-07-06	19.18	17.45	19.18	17.91	318400.0	17.91
2020-07-02	19.76	18.38	19.5	18.74	264800.0	18.74
2020-07-01	20.41	18.51	19.13	18.79	295000.0	18.79
2020-06-30	19.62	18.54	19.33	19.02	270600.0	19.02
2020-06-29	19.19	16.07	16.39	19.13	311700.0	19.13
2020-06-26	17.3	15.77	17.3	16.19	829100.0	16.19
2020-06-25	17.45	16.5	16.5	17.42	443400.0	17.42
2020-06-24	19.48	16.76	19.33	16.93	486800.0	16.93
2020-06-23	20.0	18.87	19.33	19.72	322500.0	19.72
2020-06-22	19.1	18.01	18.81	18.86	185500.0	18.86
2020-06-19	20.29	19.0	19.98	19.26	337500.0	19.26
2020-06-18	20.46	19.57	19.73	19.82	154800.0	19.82
2020-06-17	21.25	19.66	21.19	20.03	426100.0	20.03
2020-06-16	22.36	20.92	22.26	21.23	230300.0	21.23
2020-06-15	21.07	19.3	19.58	20.61	288700.0	20.61
2020-06-12	22.26	20.42	21.75	21.02	302900.0	21.02
2020-06-11	22.5	19.75	21.62	19.83	532200.0	19.83
2020-06-10	24.56	22.12	24.09	24.02	404000.0	24.02
2020-06-09	28.33	24.0	28.33	24.08	601800.0	24.08
2020-06-08	29.19	25.19	25.95	28.85	973100.0	28.85
2020-06-05	28.13	23.48	26.45	23.59	753700.0	23.59
2020-06-04	24.58	21.55	21.7	24.25	586100.0	24.25
2020-06-03	22.3	19.33	19.61	21.93	488600.0	21.93
2020-06-02	19.91	18.72	19.54	19.13	317400.0	19.13
2020-06-01	19.67	18.18	18.37	19.32	290800.0	19.32
2020-05-29	18.8	17.61	18.0	18.34	305500.0	18.34
2020-05-28	20.8	18.2	20.8	18.49	341600.0	18.49
2020-05-27	22.94	20.15	20.73	20.44	715400.0	20.44
2020-05-26	20.02	16.67	16.67	19.29	390100.0	19.29
2020-05-22	16.7	15.03	16.7	16.05	602800.0	16.05
2020-05-21	17.33	16.33	16.39	16.55	277600.0	16.55
2020-05-20	17.32	15.93	16.96	16.38	290900.0	16.38
2020-05-19	17.61	15.95	16.76	16.55	384400.0	16.55
2020-05-18	17.66	15.59	15.75	16.99	555000.0	16.99
2020-05-15	17.17	14.22	16.56	14.65	935400.0	14.65
2020-05-14	17.04	14.18	15.38	16.64	255100.0	16.64
2020-05-13	16.58	15.45	16.2	15.9	306100.0	15.9
2020-05-12	18.84	16.42	18.81	16.45	263900.0	16.45
2020-05-11	20.74	18.34	20.74	18.66	266800.0	18.66
2020-05-08	21.57	20.01	20.37	21.07	162300.0	21.07
2020-05-07	20.27	19.39	19.43	19.8	151100.0	19.8
2020-05-06	20.19	19.05	20.11	19.1	197900.0	19.1
2020-05-05	21.99	20.05	21.76	20.1	235600.0	20.1
2020-05-04	21.62	20.38	21.62	21.02	291100.0	21.02
2020-05-01	23.61	21.86	23.08	22.06	227200.0	22.06
2020-04-30	25.41	23.23	25.26	23.97	290800.0	23.97
2020-04-29	26.07	24.36	24.46	25.73	174400.0	25.73
2020-04-28	23.74	22.21	22.21	23.38	202600.0	23.38
2020-04-27	21.92	20.76	21.16	21.38	177400.0	21.38
2020-04-24	21.95	20.18	20.99	20.58	140000.0	20.58
2020-04-23	21.4	19.93	20.03	20.95	234800.0	20.95
2020-04-22	21.6	19.12	21.6	19.69	456600.0	19.69
2020-04-21	21.07	19.52	19.79	20.97	119800.0	20.97
2020-04-20	21.43	20.23	20.89	20.58	133300.0	20.58
2020-04-17	23.32	21.23	21.61	21.52	241600.0	21.52
2020-04-16	22.28	20.0	21.67	20.58	338600.0	20.58
2020-04-15	22.29	20.77	22.05	21.78	283400.0	21.78
2020-04-14	25.94	23.23	25.13	23.28	239900.0	23.28
2020-04-13	25.6	23.24	25.54	24.28	253500.0	24.28
2020-04-09	27.18	24.7	25.69	25.67	278100.0	25.67
2020-04-08	25.15	21.49	22.23	24.65	294700.0	24.65
2020-04-07	22.94	20.95	21.0	21.49	361400.0	21.49
2020-04-06	20.67	17.8	17.8	20.14	256300.0	20.14
2020-04-03	19.2	16.6	18.83	17.22	270400.0	17.22
2020-04-02	19.55	18.66	18.79	19.06	263900.0	19.06
2020-04-01	20.21	18.68	20.08	19.03	312000.0	19.03
2020-03-31	21.59	19.57	20.2	21.23	277400.0	21.23
2020-03-30	21.68	19.54	19.93	20.6	411500.0	20.6
2020-03-27	20.41	17.91	18.93	19.78	359300.0	19.78
2020-03-26	21.49	18.48	20.0	19.77	422300.0	19.77
2020-03-25	20.8	16.06	16.9	20.15	646300.0	20.15
2020-03-24	16.86	14.0	14.0	16.76	554900.0	16.76
2020-03-23	13.81	11.25	12.0	13.5	979800.0	13.5
2020-03-20	13.96	11.74	12.89	11.9	808500.0	11.9
2020-03-19	13.58	12.25	13.35	12.81	621100.0	12.81
2020-03-18	19.07	11.54	19.07	13.35	416300.0	13.35
2020-03-17	22.87	19.22	22.87	20.06	717800.0	20.06
2020-03-16	28.3	22.27	26.24	22.7	340300.0	22.7
2020-03-13	32.34	28.11	32.33	29.8	423600.0	29.8
2020-03-12	32.04	29.79	31.92	30.79	377900.0	30.69
2020-03-11	36.81	33.51	36.6	34.4	266400.0	34.29
2020-03-10	39.82	36.51	39.44	37.51	315700.0	37.39
2020-03-09	40.58	38.27	40.37	38.49	314800.0	38.36
2020-03-06	44.97	40.26	41.68	42.93	418800.0	42.79
2020-03-05	43.28	42.0	43.04	42.68	352100.0	42.54
2020-03-04	44.99	42.95	44.44	44.0	444900.0	43.86
2020-03-03	48.44	41.95	48.44	43.59	473600.0	43.45
2020-03-02	50.46	47.82	50.46	48.23	339200.0	48.07
2020-02-28	51.78	49.02	50.69	50.2	434700.0	50.04
2020-02-27	53.4	51.18	53.06	52.21	439100.0	52.04
2020-02-26	56.89	53.47	56.4	53.58	223500.0	53.41
2020-02-25	60.07	55.59	59.78	56.23	293000.0	56.05
2020-02-24	60.75	59.31	60.45	59.59	201100.0	59.4
2020-02-21	63.91	61.93	63.91	62.17	88700.0	61.97
2020-02-20	64.28	63.24	63.38	63.87	138500.0	63.66
2020-02-19	64.0	63.58	64.0	63.73	103500.0	63.52
2020-02-18	64.59	63.3	64.59	63.82	98200.0	63.61

名前	Viad Corp Common Stock
ティッカー	VVI
国	United States
上場年	nan
セクター	Miscellaneous

Viad Corp Common Stockのデータ

Viad Corp Common Stockの基本情報

Viad Corp Common Stockの過去1年の値動き