Viad Corp (VVI)     Sec: Services Ind: Business Services
Peak: -6.03%   12m: 22.99%   6m: 16.86%   ytd: 34.82%   div: 0.6%   beta: 0.77   alpha: 0.159   s: 2.282 (95.83)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1666.1167.267.3165.720046,1980.770.1592.282
2019-10-1566.3366.0966.4465.570065,2000.7720.1492.243
2019-10-1466.2966.466.4865.520039,3690.7740.1562.237
2019-10-1165.8166.4667.365.540058,7140.7740.1562.245
2019-10-1064.8764.9765.4764.770049,9000.7720.1512.252
2019-10-0965.0564.7665.3764.610046,2370.7730.1442.273
2019-10-0864.9664.9265.3564.160056,9690.7750.1462.241
2019-10-0765.4765.5965.9964.720053,8700.7750.1422.311
2019-10-0464.7265.865.964.090050,0890.7760.1372.291
2019-10-0366.3864.6466.3864.450062,1970.7740.1352.249
2019-10-0266.4366.5166.6865.710059,1060.7790.1472.336
2019-10-0167.5766.7368.1866.710082,6850.7850.1372.377
2019-09-3066.6367.1567.9366.520097,5000.7870.142.349
2019-09-2767.0466.4267.1466.20061,3690.7850.1332.299
2019-09-2667.7466.9567.7466.650037,3600.7820.1392.321
2019-09-2566.4967.767.8766.2900110,3430.7820.1422.37
2019-09-2466.0266.4167.0765.960059,0340.7820.1412.302
2019-09-2366.5666.1366.6766.040038,8030.7830.1372.285
2019-09-2066.9767.0267.2766.2400147,4060.7830.1412.269
2019-09-1966.7866.967.8666.680060,2930.7840.1382.252
2019-09-1867.4366.9267.665.850063,9820.7830.1412.265
2019-09-1766.6767.5667.6766.250050,2500.7870.1522.294
2019-09-1666.1766.9367.3866.170058,8880.7860.1512.268
2019-09-1367.2466.4868.2166.180070,7520.7920.142.234
2019-09-1265.9766.8467.1265.80.1063,9000.7930.1442.223
2019-09-1164.7166.1266.3564.140074,0000.790.1432.177
2019-09-1064.6664.5465.263.370079,7000.7880.1362.133
2019-09-0964.2964.5864.963.6800119,2000.7880.1392.147
2019-09-0665.1763.9465.1763.930044,2000.7880.1352.081
2019-09-0564.4865.1765.563.8400111,6000.7880.1452.112
2019-09-0463.5563.864.0563.30087,7000.7850.142.085
2019-09-0363.5463.3464.4162.920098,2000.7860.1362.073
2019-08-3064.7264.5364.9663.950078,7000.7840.1472.116
2019-08-2965.1164.4465.4964.330061,1000.7830.1442.145
2019-08-2864.6264.5765.4564.570068,7000.7870.1422.149
2019-08-2765.1864.8365.464.470096,3000.7870.1532.132
2019-08-2664.7864.8464.9464.3200194,7000.7880.1512.138
2019-08-2365.9264.176664.030087,1000.7870.1492.108
2019-08-2267.0966.1567.3365.650076,6000.7820.1552.173
2019-08-2166.5766.8267.1965.50080,4000.7820.1552.19
2019-08-2065.7866.0866.1965.3500109,2000.7820.162.159
2019-08-1966.1665.7666.2164.950085,3000.7840.1532.151
2019-08-1665.4365.5965.9165.410095,7000.7830.1642.159
2019-08-1565.8465.1365.8464.950059,5000.7840.1632.173
2019-08-1466.3265.5466.7365.1500141,1000.7850.1652.18
2019-08-1366.7567.0367.8466.730056,6000.7850.1662.227
2019-08-1267.3666.9167.866.670045,0000.7890.1642.227
2019-08-096867.5668.1566.980095,0000.7890.1632.231
2019-08-0867.6168.0368.4867.370094,8000.7890.1652.268
2019-08-0766.1367.1567.4865.9700155,6000.7910.1682.243
2019-08-0666.6166.6867.1265.9400119,6000.7910.1632.246
2019-08-0567.3966.3367.7465.3700120,8000.7920.1642.279
2019-08-0268.5268.2468.6167.460064,0000.7880.1692.372
2019-08-0169.0368.9270.0468.4600101,5000.7860.1812.391
2019-07-3170.2469.0471.3768.9700142,1000.790.222.374
2019-07-3069.5670.0570.369.2500113,2000.7880.2182.359
2019-07-2970.5969.8370.5969.3600155,6000.7880.2172.331
2019-07-2670.9670.6871.4967.9400232,8000.7880.2232.391
2019-07-2571.6470.8972.1670.7400128,5000.790.2232.359
2019-07-2470.6771.5171.7370.590089,5000.7880.2232.345
2019-07-2370.1470.7870.7869.8700132,9000.7880.2192.3
2019-07-2270.2969.8570.4369.8200122,3000.7880.2192.285
2019-07-1970.2270.237170.1400154,8000.7880.2262.284
2019-07-1869.4570.0570.0869.2900138,5000.7880.2222.272
2019-07-1769.8269.6870.1669.650076,3000.7880.2212.305
2019-07-1669.5969.8470.3569.370082,2000.7880.2172.269
2019-07-1569.2669.569.5468.860047,0000.7880.2162.253
2019-07-1268.8169.269.5668.810064,8000.7880.2162.225
2019-07-1168.8868.9469.1268.180052,9000.7880.2132.245
2019-07-1068.7768.7169.0968.40060,6000.7930.2192.242
2019-07-0968.0868.3868.4367.8600102,7000.7930.2222.197
2019-07-0868.3968.0668.4767.810087,0000.7920.2182.145
2019-07-0566.7568.368.4366.420070,7000.7920.2182.136
2019-07-0366.7866.8867.0266.450029,8000.7920.2032.019
2019-07-0266.7166.7367.1966.290090,0000.7990.2132.065
2019-07-0166.866.6166.865.800142,3000.7990.2142.062
2019-06-2865.6966.1466.4565.5300425,4000.7910.2062.075
2019-06-2765.0965.7765.7764.880095,4000.80.1942.09
2019-06-2665.786565.8864.850058,5000.7960.1912.159
2019-06-2566.1565.7166.4365.4900144,2000.7990.2012.155
2019-06-2466.1466.0466.7465.2200126,4000.80.22.142
2019-06-2166.6266.1667.2265.8400143,2000.7990.1972.137
2019-06-2067.3567.0167.3566.850089,5000.7990.2052.133
2019-06-1966.5966.8566.9866.2900136,7000.8010.2012.167
2019-06-1866.3166.566.9966.3100131,6000.8010.1942.174
2019-06-1765.816666.165.3600142,5000.8010.1912.176
2019-06-1465.1365.5265.964.820084,5000.8010.192.188
2019-06-1365.0565.0765.5164.460097,5000.80.1892.194
2019-06-1264.2764.8265.1664.270062,7000.8010.1872.153
2019-06-1164.8864.2864.963.6500243,8000.8010.1842.088
2019-06-1064.3664.3864.9564.240080,9000.8010.1872.054
2019-06-0764.5764.1465.0663.7700100,7000.8020.1872.034
2019-06-0663.9564.1564.3863.70.1075,1000.8030.1892.05
2019-06-0563.7463.9764.2663.10090,2000.8040.1892.056
2019-06-0463.1763.4263.7662.580092,5000.8040.1892.146
2019-06-0362.7562.763.2161.9300103,5000.8060.192.142
2019-05-3162.2162.6562.6861.7800106,4000.8070.1882.092
2019-05-3062.6662.7562.9962.2900132,7000.810.1892.083
2019-05-2962.1762.562.861.8800228,9000.8090.1962.059
2019-05-2861.2462.4362.6261.2400130,1000.8080.1872.029
2019-05-2461.5661.1961.7261.0500102,3000.8180.1841.981
2019-05-2361.5861.2561.6760.950059,4000.8180.1821.983
2019-05-2262.0162.0662.4961.690045,7000.8180.1872.021
2019-05-2162.1362.3462.7161.6900133,4000.8190.1832.046
2019-05-2060.8361.8262.1360.5100224,3000.8190.1872.019
2019-05-1761.861.2162.3461.1100329,5000.8220.1791.942
2019-05-1662.1362.262.6862.0700100,9000.820.1841.958
2019-05-1560.9361.9262.0860.9300165,8000.8210.1841.976
2019-05-1460.4261.2161.5260.420098,5000.820.1761.955
2019-05-1360.7560.560.9860.0900138,8000.8180.1771.866
2019-05-1061.6261.8162.0961.070084,2000.8160.1781.926
2019-05-0961.0961.7461.9960.570073,4000.8170.182.05
2019-05-0862.1261.3762.2361.1200138,2000.8170.1762.016
2019-05-0762.1462.0262.7261.630082,9000.8170.1782.062
2019-05-0661.4462.5662.7361.4400217,4000.8160.1822.074
2019-05-0361.6862.2662.5861.6800128,5000.8150.1832.016
2019-05-0260.9361.2761.4660.770070,5000.8160.1852.005
2019-05-0161.3761.161.5860.9200175,4000.8190.1722.006
2019-04-3061.0461.1261.3460.6100151,6000.820.172.036
2019-04-2960.8660.8361.0260.5200119,8000.820.1682.034
2019-04-2661.3960.5861.3959.730087,5000.820.1732
2019-04-2559.259.3259.7258.170061,6000.8180.1671.824
2019-04-2458.7559.2959.658.7500240,0000.8180.1671.974
2019-04-2357.5758.8158.9257.4700127,5000.8190.1621.956
2019-04-2258.1257.5558.4457.360066,1000.8170.1591.864
2019-04-1857.8458.3458.5857.420054,1000.8170.1641.908
2019-04-1757.7958.0758.1257.150055,2000.8180.1691.894
2019-04-1657.1657.557.6356.970043,1000.8190.1641.878
2019-04-1556.7656.9257.5456.40068,7000.8190.161.856
2019-04-1256.9956.6957.0956.40039,0000.820.1611.814
2019-04-1156.4756.7156.956.390033,9000.820.1611.794
2019-04-1055.5356.5556.7555.530084,8000.820.1591.773
2019-04-0956.5955.5256.8655.4900145,7000.8190.1541.706
2019-04-0856.9456.8457.1856.450059,1000.8150.1651.777
2019-04-0556.5457.1857.256.520056,7000.8110.1621.79
2019-04-0456.5156.3356.7956.110021,9000.810.1571.778
2019-04-0356.5956.4857.0656.260051,1000.8110.1591.771
2019-04-0256.5456.3556.7956.070070,0000.8120.1631.756
2019-04-0156.3756.6556.956.090068,2000.8120.1611.781
2019-03-2955.3756.1256.3355.0700190,5000.8120.1611.767
2019-03-2854.1755.3155.6554.100103,8000.8150.1661.764
2019-03-2753.8853.9254.1853.440055,5000.8130.161.723
2019-03-2653.553.8454.1153.50052,6000.8140.1581.714
2019-03-2552.7953.3253.7652.510063,4000.8140.1561.696
2019-03-2254.3153.0554.3153.0400113,0000.8140.1541.693
2019-03-2153.3954.5554.8853.2600120,8000.8080.1551.756
2019-03-2053.9953.5954.5153.230081,1000.8050.1461.716
2019-03-1953.9553.9454.6953.790063,0000.8080.1571.724
2019-03-1853.3353.853.8552.8800123,8000.8080.1561.699
2019-03-1554.0453.2954.3353.1800179,0000.8080.1481.693
2019-03-1454.1354.0354.6353.780.1058,6000.810.1531.713
2019-03-1354.3554.1854.7354.150060,9000.8090.1541.724
2019-03-1254.3154.1454.3453.720092,8000.810.1431.709
2019-03-1153.754.2154.3353.420078,2000.8110.1471.676
2019-03-0853.953.5354.0453.470052,1000.8110.1451.637
2019-03-0755.1354.0155.1353.980042,3000.8110.1511.579
2019-03-0656.6255.1156.6755.080081,5000.8070.1511.626
2019-03-0557.0556.7557.1656.520057,0000.8040.1631.686
2019-03-0458.5157.0858.5156.8900116,5000.8030.1641.721
2019-03-0157.8658.2158.2957.2700101,6000.8080.1771.827
2019-02-2857.7957.6257.8957.4500105,0000.8040.1841.83
2019-02-2757.6257.7857.8457.210046,4000.8030.1911.829
2019-02-2658.1757.9658.1757.410063,6000.8030.1941.829
2019-02-2558.3258.2158.5358.030061,4000.8040.1991.852
2019-02-2257.6558.0758.2357.560049,6000.8020.21.851
2019-02-2156.7557.357.556.650042,4000.7970.1911.876
2019-02-2056.9657.0257.356.410074,8000.7980.1881.848
2019-02-1956.0557.1257.3356.050046,4000.7980.1891.88
2019-02-1554.8356.2656.4454.8300114,9000.7880.1731.773
2019-02-1454.7354.7555.1254.730089,2000.7820.1641.752
2019-02-1355.3454.8255.6754.710048,9000.7830.1651.76
2019-02-1254.4755.1455.654.320050,0000.7820.1711.769
2019-02-1154.2954.3854.5353.460098,1000.7810.1741.727
2019-02-0853.685455.0853.50053,6000.7810.1731.725
2019-02-0753.3553.9354.352.850053,6000.7770.1781.628
2019-02-0654.0753.7354.3353.450043,6000.7890.1611.663
2019-02-0553.7154.1354.3853.340051,2000.7890.1611.707
2019-02-0453.1453.8654.0153.140042,2000.7870.1531.698
2019-02-0152.3553.1253.2352.110063,0000.7870.1491.629
2019-01-3152.1552.4452.9751.830044,8000.7870.1321.573
2019-01-3051.4452.2552.3150.880063,2000.7960.141.511
2019-01-2951.651.0351.9351.020045,7000.7940.1411.494
2019-01-2851.9751.5252.1651.310038,1000.7960.1411.451
2019-01-2552.7152.3853.6452.270038,5000.7980.1521.473
2019-01-2451.9852.3953.1551.980061,0000.80.1521.482
2019-01-2352.0752.0252.3451.520045,7000.7980.1491.417
2019-01-2252.1351.9652.6951.370067,0000.7970.1421.404
2019-01-1852.4452.555352.190043,6000.7940.1471.446
2019-01-1752.2552.3853.2452.170091,3000.7960.1541.409
2019-01-1651.5352.5652.6151.530070,0000.7980.1561.435
2019-01-1550.9651.6951.8250.960055,0000.7930.1461.4
2019-01-1451.0351.551.7550.540071,2000.7910.151.42
2019-01-1151.7751.5951.9750.590058,9000.7910.1471.448
2019-01-1051.7551.9252.451.50024,9000.7910.1531.445
2019-01-0951.9152.0752.1651.210043,3000.790.1571.459
2019-01-0850.6951.751.7650.320045,6000.7780.1661.487
2019-01-0749.550.3450.6749.250070,3000.7580.1851.438
2019-01-0448.6849.6449.9247.830080,5000.7570.1791.418
2019-01-0349.448.4349.6848.030047,7000.7690.1621.306
2019-01-0249.0449.5349.6247.950058,4000.7690.161.355
2018-12-3149.9249.8450.648.740061,2000.7710.1561.336
2018-12-2849.4649.6949.9548.440069,9000.7710.1551.346
2018-12-2748.5949.3549.5547.30069,9000.7710.1521.309
2018-12-2647.3449.349.3746.80085,6000.7720.1551.305
2018-12-2447.3447.247.6446.610061,8000.7630.1471.212
2018-12-2147.5747.3147.9246.700461,8000.7730.141.225
2018-12-2047.5347.6247.9446.710071,9000.7750.1321.235
2018-12-1947.5647.6948.8547.100141,9000.7790.1281.266
2018-12-1846.847.7147.7546.4100108,2000.7830.1231.22
2018-12-1746.6946.3947.8445.980086,7000.7820.1111.223
2018-12-1446.7446.9847.3946.680045,4000.7810.1071.269
2018-12-1347.9547.4148.0447.170.1045,5000.7810.0951.322
2018-12-1248.3347.7448.7147.630073,6000.7840.0941.341
2018-12-1148.7147.7248.7147.460067,5000.7840.0911.365
2018-12-1048.3148.0949.0747.70087,9000.7840.0941.374
2018-12-0747.3548.2948.5847.2300149,7000.7810.1061.368
2018-12-0646.5347.3147.3345.8500102,8000.7970.0961.331
2018-12-0450.5547.1950.5547.060079,8000.7960.0941.366
2018-12-0350.5350.751.1249.9900101,5000.7650.1161.472
2018-11-3050.045050.649.710085,9000.7630.1141.443
2018-11-2950.3850.1650.9849.350056,2000.7640.1161.401
2018-11-2848.5750.5551.2248.1300132,7000.7640.1171.417
2018-11-2749.2348.4449.4648.370048,1000.7520.1151.338
2018-11-2650.3349.4751.0949.010092,4000.7540.1221.417
2018-11-2349.2849.8550.6749.280018,8000.760.1291.42
2018-11-2149.5549.5650.3649.420096,0000.7620.1221.402
2018-11-2050.1549.3351.1549.1600149,8000.7620.1221.417
2018-11-1951.1450.7651.6350.450062,7000.7570.1211.455
2018-11-1650.8751.2652.1150.8500136,3000.7590.1221.463
2018-11-1550.2350.9151.4150.230043,6000.7580.1271.455
2018-11-1450.7650.651.5150.440076,1000.7550.1251.464
2018-11-1350.2750.3451.250.150089,8000.7580.1191.458
2018-11-1250.0250.1550.8949.520073,2000.7580.1171.464
2018-11-0950.3350.1151.5849.640093,5000.7650.1081.481
2018-11-0849.5550.6550.8449.5500142,8000.7640.1091.47
2018-11-0749.7549.9150.2248.730072,5000.770.0931.506
2018-11-0648.349.5649.7148.220046,4000.7740.1011.497
2018-11-0548.4948.4449.0747.900135,8000.7720.0911.452
2018-11-0249.3248.4949.8148.340060,6000.7710.1011.465
2018-11-0147.6749.2549.9647.6700195,7000.770.111.554
2018-10-3148.1847.5648.6647.530085,4000.7690.1071.496
2018-10-3046.347.7347.9646.30097,0000.7790.0851.504
2018-10-2947.6846.5648.5346.260060,7000.7750.0751.418
2018-10-2646.6747.249.7646.6700346,7000.790.1011.468
2018-10-2551.1252.0952.2751.120063,4000.7590.1281.67
2018-10-2452.4750.8752.5450.870050,0000.7550.1271.724
2018-10-2351.452.5752.9551.080073,9000.7490.1341.798
2018-10-2252.4652.2353.1152.2300108,5000.7520.1321.766
2018-10-1953.1552.4653.6352.290065,1000.7540.1251.791
2018-10-1854.0953.1754.253.040039,9000.7530.1371.804
2018-10-1754.4554.3354.8253.690037,3000.750.1431.899
2018-10-1653.4154.6454.8752.550075,4000.7490.1451.913
2018-10-1552.7753.1253.3452.530053,6000.740.1371.859
2018-10-1254.1453.0254.5552.560080,7000.7410.1341.855
2018-10-1154.1653.6255.1253.520097,9000.750.1381.9
2018-10-1054.9154.3155.7654.2800103,1000.7510.1431.952
2018-10-0955.5855.1656.3155.130096,9000.7580.1382.015
2018-10-0856.2355.8256.5155.80038,7000.760.1472.052
2018-10-0557.0556.2657.755.710060,1000.7620.1552.035
2018-10-0457.685757.6856.790035,3000.7610.1562.038
2018-10-0357.8657.8158.5257.50051,2000.7640.1652.074
2018-10-0257.9757.7158.6557.710074,9000.7610.1622.038
2018-10-0158.9758.1360.1457.990052,3000.760.1612.041
2018-09-2858.1958.8458.9958.1200108,7000.7560.1632.084
2018-09-2758.0958.2958.8457.940049,3000.7560.1612.061
2018-09-2658.3457.9958.6957.890051,1000.7520.1622.049
2018-09-2558.6458.2958.6958.0900116,6000.7510.1682.044
2018-09-2459.4358.6459.6358.490055,2000.7510.1722.073
2018-09-2159.2359.4859.6858.9700245,9000.750.1782.098
2018-09-2059.7359.2859.8359.140047,8000.7490.1782.098
2018-09-1960.8759.5360.8759.480094,1000.7510.1832.123
2018-09-1860.9760.9261.2260.820083,4000.7480.1972.182
2018-09-1760.9761.0761.6259.980090,2000.7480.2042.223
2018-09-1460.6261.0261.4760.4300116,4000.7490.2032.247
2018-09-1360.5760.6760.8260.430081,6000.7490.2012.241
2018-09-1260.5360.5360.7560.1800100,0000.7490.2012.211
2018-09-1160.6260.6761.0759.960061,0000.7490.2012.206
2018-09-1061.3260.8762.0660.620067,3000.7510.2112.243
2018-09-0760.3861.2261.3259.830077,3000.7420.2272.237
2018-09-0660.7260.5861.1760.530.1038,3000.7420.2222.249
2018-09-0560.2860.6760.7259.730030,6000.7430.2212.285
2018-09-0460.9260.4361.0760.080044,8000.7430.2212.369
2018-08-3160.8761.0761.1760.770048,4000.7430.2272.423
2018-08-3061.0261.0761.2760.280054,1000.7480.2212.402
2018-08-2961.1261.0261.9160.870032,7000.7520.2122.363
2018-08-2861.4761.0761.7260.870023,9000.7520.2142.386
2018-08-2761.5261.3761.7561.270035,6000.7550.2192.422
2018-08-2461.0761.4261.5760.870036,0000.7330.2152.381
2018-08-2361.4761.1761.6760.870035,1000.730.222.371
2018-08-2261.4261.4761.761.270072,4000.7160.232.315
2018-08-2160.8761.5261.7660.580068,0000.7010.2422.347
2018-08-2060.3360.5360.7759.930050,1000.7090.2252.32
2018-08-1759.9860.2360.4859.530077,0000.7090.2212.339
2018-08-1659.9860.0360.7759.780040,4000.710.2192.318
2018-08-1560.0359.6360.1359.390036,4000.7110.2252.301
2018-08-1459.1960.2860.4359.190041,3000.710.2272.244
2018-08-1358.8459.0459.3958.590039,1000.7080.2162.134
2018-08-1058.2958.8459.3458.290048,3000.7080.2072.077
2018-08-0957.7558.6458.8957.750039,2000.7070.2092.067


Copyright (c) 2005 - 2019 by Lukasz Tomicki