Viad Corp. - Price History

Monthly price history for VVI (Viad Corp.)

DateAdjusted priceReal price
November 2020 30.69 USD 30.69 USD
October 2020 20.00 USD 20.00 USD
September 2020 20.83 USD 20.83 USD
August 2020 21.43 USD 21.43 USD
July 2020 14.46 USD 14.46 USD
June 2020 19.02 USD 19.02 USD
May 2020 18.34 USD 18.34 USD
April 2020 23.97 USD 23.97 USD
March 2020 21.23 USD 21.23 USD
February 2020 50.04 USD 50.20 USD
January 2020 64.79 USD 65.00 USD
December 2019 67.28 USD 67.50 USD
November 2019 62.60 USD 62.90 USD
October 2019 60.73 USD 61.02 USD
September 2019 66.83 USD 67.15 USD
August 2019 64.23 USD 64.63 USD
July 2019 68.71 USD 69.14 USD
June 2019 65.83 USD 66.24 USD
May 2019 62.35 USD 62.84 USD
April 2019 60.83 USD 61.31 USD
March 2019 55.85 USD 56.29 USD
February 2019 57.34 USD 57.90 USD
January 2019 52.19 USD 52.70 USD
December 2018 49.61 USD 50.09 USD
November 2018 49.76 USD 50.35 USD
October 2018 47.33 USD 47.89 USD
September 2018 58.56 USD 59.25 USD
August 2018 60.78 USD 61.60 USD
July 2018 56.64 USD 57.40 USD
June 2018 53.53 USD 54.25 USD
May 2018 52.20 USD 52.90 USD
April 2018 49.98 USD 50.75 USD
March 2018 51.66 USD 52.45 USD
February 2018 51.17 USD 52.05 USD
January 2018 55.84 USD 56.80 USD
December 2017 54.46 USD 55.40 USD
November 2017 56.53 USD 57.60 USD
October 2017 56.97 USD 58.05 USD
September 2017 59.76 USD 60.90 USD
August 2017 53.83 USD 54.95 USD
July 2017 52.46 USD 53.55 USD
June 2017 46.28 USD 47.25 USD
May 2017 43.25 USD 44.15 USD
April 2017 44.17 USD 45.20 USD
March 2017 44.17 USD 45.20 USD
February 2017 46.03 USD 47.20 USD
January 2017 42.76 USD 43.85 USD
December 2016 43.01 USD 44.10 USD
November 2016 42.72 USD 43.90 USD
October 2016 40.38 USD 41.50 USD
September 2016 35.88 USD 36.87 USD
August 2016 34.70 USD 35.76 USD
July 2016 33.79 USD 34.82 USD
June 2016 30.08 USD 31.00 USD
May 2016 30.77 USD 31.81 USD
April 2016 28.78 USD 29.75 USD
March 2016 28.21 USD 29.16 USD
February 2016 27.34 USD 28.36 USD
January 2016 28.41 USD 29.47 USD
December 2015 27.21 USD 28.23 USD
November 2015 29.66 USD 30.87 USD
October 2015 28.93 USD 30.11 USD
September 2015 27.85 USD 28.99 USD
August 2015 26.17 USD 27.34 USD
July 2015 27.44 USD 28.67 USD
June 2015 25.95 USD 27.11 USD
May 2015 25.60 USD 26.84 USD
April 2015 25.34 USD 26.57 USD
March 2015 26.53 USD 27.82 USD
February 2015 25.71 USD 26.56 USD
January 2015 25.63 USD 26.98 USD
December 2014 25.33 USD 26.66 USD
November 2014 22.74 USD 24.03 USD
October 2014 24.14 USD 25.51 USD
September 2014 19.54 USD 20.65 USD
August 2014 20.67 USD 21.94 USD
July 2014 19.99 USD 21.22 USD
June 2014 22.46 USD 23.84 USD
May 2014 21.51 USD 22.94 USD
April 2014 21.62 USD 23.05 USD
March 2014 22.55 USD 24.04 USD
February 2014 22.46 USD 24.05 USD
January 2014 21.67 USD 24.76 USD
December 2013 22.90 USD 26.16 USD
November 2013 22.18 USD 25.42 USD
October 2013 17.95 USD 22.86 USD
September 2013 16.78 USD 21.36 USD
August 2013 15.11 USD 19.32 USD
July 2013 16.10 USD 20.59 USD
June 2013 16.41 USD 20.99 USD
May 2013 16.44 USD 21.11 USD
April 2013 17.37 USD 22.30 USD
March 2013 18.44 USD 23.68 USD
February 2013 18.24 USD 23.51 USD
January 2013 18.55 USD 23.90 USD
December 2012 18.04 USD 23.25 USD
November 2012 14.87 USD 19.24 USD
October 2012 14.03 USD 18.16 USD
September 2012 13.80 USD 17.86 USD
August 2012 13.48 USD 17.52 USD
July 2012 11.41 USD 14.83 USD
June 2012 13.17 USD 17.12 USD
May 2012 11.66 USD 15.16 USD
April 2012 11.88 USD 15.48 USD
March 2012 12.76 USD 16.63 USD
February 2012 12.76 USD 16.66 USD
January 2012 13.26 USD 17.32 USD
December 2011 11.46 USD 14.96 USD
November 2011 12.13 USD 15.88 USD
October 2011 13.69 USD 17.92 USD
September 2011 11.11 USD 14.54 USD
August 2011 13.42 USD 17.61 USD
July 2011 13.53 USD 17.75 USD
June 2011 14.55 USD 19.08 USD
May 2011 14.74 USD 19.36 USD
April 2011 16.16 USD 21.24 USD
March 2011 15.59 USD 20.49 USD
February 2011 14.90 USD 19.62 USD
January 2011 15.30 USD 20.14 USD
December 2010 16.56 USD 21.80 USD
November 2010 15.42 USD 20.33 USD
October 2010 12.96 USD 17.09 USD
September 2010 12.56 USD 16.56 USD
August 2010 10.26 USD 13.57 USD
July 2010 12.89 USD 17.03 USD
June 2010 11.43 USD 15.11 USD
May 2010 14.97 USD 19.83 USD
April 2010 15.13 USD 20.03 USD
March 2010 13.28 USD 17.59 USD
February 2010 14.88 USD 19.11 USD
January 2010 12.73 USD 16.89 USD
December 2009 13.31 USD 17.66 USD
November 2009 11.89 USD 15.81 USD
October 2009 11.27 USD 14.98 USD
September 2009 12.82 USD 17.04 USD
August 2009 11.61 USD 15.47 USD
July 2009 11.38 USD 15.17 USD
June 2009 11.06 USD 14.74 USD
May 2009 9.41 USD 12.57 USD
April 2009 12.23 USD 16.33 USD
March 2009 9.05 USD 12.09 USD
February 2009 10.87 USD 14.10 USD
January 2009 14.20 USD 19.03 USD
December 2008 15.81 USD 21.18 USD
November 2008 17.04 USD 22.86 USD
October 2008 13.94 USD 18.70 USD
September 2008 18.36 USD 24.64 USD
August 2008 19.93 USD 26.78 USD
July 2008 19.42 USD 26.09 USD
June 2008 16.43 USD 22.08 USD
May 2008 20.98 USD 28.23 USD
April 2008 20.02 USD 26.93 USD
March 2008 22.91 USD 30.83 USD
February 2008 22.03 USD 29.68 USD
January 2008 17.33 USD 23.34 USD
December 2007 20.07 USD 27.03 USD
November 2007 19.68 USD 26.55 USD
October 2007 22.49 USD 30.34 USD
September 2007 22.85 USD 30.82 USD
August 2007 22.66 USD 30.60 USD
July 2007 22.79 USD 30.77 USD
June 2007 26.73 USD 36.10 USD
May 2007 28.13 USD 37.98 USD
April 2007 25.87 USD 34.96 USD
March 2007 24.45 USD 33.04 USD
February 2007 23.59 USD 31.91 USD
January 2007 26.53 USD 35.90 USD
December 2006 25.69 USD 34.75 USD
November 2006 24.85 USD 33.65 USD
October 2006 23.35 USD 31.63 USD
September 2006 22.38 USD 30.31 USD
August 2006 22.37 USD 30.33 USD
July 2006 20.51 USD 27.80 USD
June 2006 19.76 USD 26.79 USD
May 2006 19.35 USD 26.27 USD
April 2006 20.73 USD 28.14 USD
March 2006 21.61 USD 29.34 USD
February 2006 20.16 USD 27.40 USD
January 2006 17.93 USD 24.37 USD
December 2005 18.47 USD 25.11 USD
November 2005 19.15 USD 26.07 USD
October 2005 18.12 USD 24.66 USD
September 2005 17.20 USD 23.41 USD
August 2005 18.26 USD 24.88 USD
July 2005 19.32 USD 26.32 USD
June 2005 17.80 USD 24.26 USD
May 2005 17.44 USD 23.80 USD
April 2005 16.15 USD 22.04 USD
March 2005 16.87 USD 23.03 USD
February 2005 16.91 USD 23.11 USD
January 2005 17.39 USD 23.77 USD
December 2004 17.84 USD 24.39 USD
November 2004 15.00 USD 20.54 USD
October 2004 13.46 USD 18.43 USD
September 2004 14.84 USD 20.31 USD
August 2004 14.86 USD 20.38 USD

VVI

Price: 30.69USD

52 week range price:
11.25
70.23

Dividend Yield: 0.65%

5-year range yield:
0.30%
0.75%

Payout Ratio: -2.45%

Payout Ratio Range:
-16.74%
210.50%

Dividend Per Share: 0.40 USD

Earnings Per Share: -16.36 USD

Future Ex-Dividend Date: -

P/E Ratio: -1.58

Exchange: NYQ

Sector: Industrials

Industry: Specialty Business Services

Volume: 128288

Ebitda: 83.8 million

Market Capitalization: 527.7 million

Average Dividend Frequency: 4

Last 12 month Dividends paid: 2

Years Paying Dividends: 26

DGR10: 13.54%

DGR20: 0.52%

Links: