Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	VVI	34.08	34.815	32.17	34.20	-1.09	316,197	2,764	29.60	40.00
2024-05-02	Z	VVI	34.70	35.345	34.23	35.29	1.01	80,802	1,200	14.11	40.00
2024-05-01	Z	VVI	34.50	35.12	34.178	34.26	-0.302	61,257	1,249	13.72	40.00
2024-04-30	Z	VVI	35.40	35.47	34.38	34.48	-1.25	81,567	970	33.50	40.00
2024-04-29	Z	VVI	35.15	35.78	35.12	35.69	0.56	68,047	926	14.17	43.42
2024-04-26	Z	VVI	34.63	35.24	34.63	35.13	0.52	48,367	682	34.63	35.57
2024-04-25	Z	VVI	34.95	34.95	34.15	34.62	-0.87	83,246	1,155	30.44	38.85
2024-04-24	Z	VVI	35.45	35.7698	35.09	35.46	-0.27	60,566	773	30.65	39.82
2024-04-23	Z	VVI	35.33	36.11	34.49	35.67	0.35	79,379	1,046	29.02	42.08
2024-04-22	Z	VVI	34.97	35.64	34.675	35.26	0.51	119,537	1,318	34.71	43.42
2024-04-19	Z	VVI	33.86	34.83	33.86	34.72	0.83	98,523	1,168	13.90	35.00
2024-04-18	Z	VVI	34.42	34.855	33.84	33.90	-0.52	92,708	1,053	33.34	34.37
2024-04-17	Z	VVI	35.31	35.3899	34.27	34.36	-0.54	70,135	812	33.87	43.42
2024-04-16	Z	VVI	35.00	35.18	34.5714	34.85	-0.65	43,861	820	34.42	43.14
2024-04-15	Z	VVI	36.07	36.58	35.25	35.355	-0.965	52,202	749	35.00	35.95
2024-04-12	Z	VVI	36.46	36.515	35.48	36.32	-0.27	83,944	1,113	35.74	36.80
2024-04-11	Z	VVI	36.59	36.8146	36.23	36.59	0.14	59,796	1,142	35.00	42.04
2024-04-10	Z	VVI	36.99	37.29	35.85	36.37	-1.68	72,367	903	35.78	36.84
2024-04-09	Z	VVI	38.48	38.62	37.77	38.03	-0.42	90,775	879	15.20	38.59
2024-04-08	Z	VVI	37.71	38.73	37.515	38.48	0.99	71,462	978	37.95	39.04
2024-04-05	Z	VVI	37.68	37.96	37.24	37.52	-0.26	48,321	777	36.98	38.06
2024-04-04	Z	VVI	38.03	38.63	37.401	37.76	0.391	77,531	981	37.26	38.34
2024-04-03	Z	VVI	36.91	37.52	36.555	37.42	0.59	80,987	1,305	36.97	43.42
2024-04-02	Z	VVI	36.58	36.94	35.00	36.80	-0.38	105,150	1,126	36.26	37.33
2024-04-01	Z	VVI	39.49	39.49	37.13	37.20	-2.30	89,652	1,358	36.62	37.63
2024-03-29	Z	VVI	39.50	39.98	39.19	39.49	0.06	0	0	38.95	39.97
2024-03-28	Z	VVI	39.50	39.98	39.19	39.49	0.06	80,439	735	38.95	39.97
2024-03-27	Z	VVI	38.12	39.60	38.12	39.48	1.88	107,876	1,261	38.87	39.97
2024-03-26	Z	VVI	38.01	38.75	37.64	37.65	0.08	82,673	1,032	37.17	38.25
2024-03-25	Z	VVI	36.83	38.45	36.7006	37.56	0.93	121,425	1,063	37.06	42.41
2024-03-22	Z	VVI	37.48	37.48	36.65	36.66	-0.659	40,417	678	36.11	37.18
2024-03-21	Z	VVI	37.12	37.63	36.92	37.31	0.58	83,725	733	36.81	37.89
2024-03-20	Z	VVI	35.88	37.04	35.71	36.76	0.71	58,896	749	36.32	37.38
2024-03-19	Z	VVI	35.07	36.25	35.07	36.01	0.74	54,212	719	14.44	43.42
2024-03-18	Z	VVI	36.56	36.56	35.27	35.28	-1.40	82,356	658	14.22	43.42
2024-03-15	Z	VVI	35.25	36.76	35.25	36.70	1.16	211,316	1,527	14.62	39.72
2024-03-14	Z	VVI	35.77	35.86	35.06	35.60	-0.36	109,710	1,231	35.01	43.42
2024-03-13	Z	VVI	35.76	36.19	35.53	35.93	0.24	54,862	785	14.33	43.42
2024-03-12	Z	VVI	36.33	36.5676	35.67	35.76	-0.67	95,354	995	14.33	41.00
2024-03-11	Z	VVI	36.46	36.53	36.02	36.40	-0.30	65,267	740	14.55	43.42
2024-03-08	Z	VVI	37.59	38.10	35.89	36.68	-0.609	96,077	1,505	33.55	42.18
2024-03-07	Z	VVI	36.10	37.29	36.07	37.28	1.60	86,782	1,115	14.80	43.42
2024-03-06	Z	VVI	36.07	36.125	35.20	35.69	0.61	99,442	1,119	14.26	52.95
2024-03-05	Z	VVI	35.23	35.64	34.90	35.02	-0.34	82,530	1,057	14.04	52.95
2024-03-04	Z	VVI	37.07	37.16	35.21	35.32	-1.76	82,222	1,085	14.14	52.95
2024-03-01	Z	VVI	37.3735	37.63	36.4957	37.01	-0.22	69,511	808	14.82	44.86
2024-02-29	Z	VVI	36.49	37.38	36.4285	37.23	1.395	77,419	802	14.91	44.86
2024-02-28	Z	VVI	35.14	36.18	35.14	35.91	0.45	58,154	753	14.34	44.86
2024-02-27	Z	VVI	35.84	35.875	34.78	35.51	-0.19	85,426	834	14.06	44.86
2024-02-26	Z	VVI	34.54	36.06	34.54	35.70	1.00	107,841	1,071	14.30	39.07
2024-02-23	Z	VVI	33.72	34.88	33.62	34.74	0.7601	75,266	735	13.88	44.71
2024-02-22	Z	VVI	33.13	34.345	32.95	33.91	0.93	87,660	733	13.55	44.86
2024-02-21	Z	VVI	32.20	33.22	32.10	33.02	0.43	83,526	791	13.18	45.04
2024-02-20	Z	VVI	32.63	33.02	32.40	32.58	-0.459	71,451	839	13.06	44.86
2024-02-19	Z	VVI	33.40	33.64	33.005	33.04	-0.67	0	0	13.25	45.04
2024-02-16	Z	VVI	33.40	33.64	33.005	33.04	-0.67	71,977	757	13.25	45.04
2024-02-15	Z	VVI	33.23	34.1114	33.07	33.72	0.63	77,395	1,069	13.48	44.86
2024-02-14	Z	VVI	33.03	33.23	32.67	33.01	0.49	86,682	865	13.22	44.86
2024-02-13	Z	VVI	32.70	33.425	32.05	32.50	-1.19	196,805	2,520	12.94	35.87
2024-02-12	Z	VVI	33.50	33.935	33.0435	33.72	0.66	141,125	1,434	13.53	44.86
2024-02-09	Z	VVI	33.53	35.78	31.752	33.09	-0.35	234,805	1,929	30.50	36.90
2024-02-08	Z	VVI	32.31	33.56	32.31	33.41	1.04	62,840	950	30.18	44.41
2024-02-07	Z	VVI	32.50	32.52	31.73	32.37	-0.14	63,855	714	12.94	45.04