Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viacom (NQ: VIAB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.05 13.22 12.48 12.62 6,511,937 -0.50(-3.85%)
Jan 29, 2009 13.48 13.52 13.04 13.13 2,992,721 -0.56(-4.07%)
Jan 28, 2009 13.11 13.83 13.05 13.69 4,340,366 +0.82(+6.39%)
Jan 27, 2009 12.95 13.20 12.75 12.86 5,925,992 -0.06(-0.46%)
Jan 26, 2009 12.89 13.48 12.62 12.92 4,203,330 +0.07(+0.53%)
Jan 23, 2009 12.84 13.12 12.58 12.86 4,750,347 -0.35(-2.66%)
Jan 22, 2009 12.90 13.53 12.68 13.21 4,309,109 -0.07(-0.52%)
Jan 21, 2009 13.23 13.41 12.62 13.28 5,463,321 +0.29(+2.24%)
Jan 20, 2009 13.48 14.17 12.92 12.98 5,799,889 -0.93(-6.70%)
Jan 19, 2009 14.32 14.35 13.39 13.92 5,867,540 +0.00(+0.00%)
Jan 16, 2009 14.32 14.35 13.39 13.92 5,867,540 -0.27(-1.87%)
Jan 15, 2009 14.26 14.46 13.48 14.18 7,279,038 -0.15(-1.07%)
Jan 14, 2009 14.58 14.82 14.12 14.34 5,468,877 -0.66(-4.39%)
Jan 13, 2009 15.08 15.22 14.73 15.00 6,061,957 -0.09(-0.62%)
Jan 12, 2009 15.80 15.82 14.95 15.09 4,872,632 -0.73(-4.60%)
Jan 09, 2009 16.44 16.60 15.75 15.82 4,889,054 -0.62(-3.80%)
Jan 08, 2009 16.63 16.63 16.13 16.44 4,262,561 -0.29(-1.74%)
Jan 07, 2009 17.10 17.20 16.52 16.73 7,203,442 -0.93(-5.28%)
Jan 06, 2009 17.27 17.80 16.75 17.67 7,578,867 +0.45(+2.58%)
Jan 05, 2009 16.84 17.32 16.54 17.22 4,246,077 +0.33(+1.98%)
Jan 02, 2009 16.49 17.12 16.06 16.89 3,313,107 +0.57(+3.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.