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 31, 2013 50.94 52.07 50.52 51.65 6,300,043 +0.87(+1.72%)
Jan 30, 2013 50.35 50.98 49.78 50.78 4,216,030 +0.49(+0.97%)
Jan 29, 2013 49.91 50.46 49.73 50.29 2,801,867 +0.03(+0.05%)
Jan 28, 2013 50.48 50.61 50.18 50.27 2,015,487 -0.25(-0.49%)
Jan 25, 2013 50.54 50.83 50.17 50.52 2,807,406 +0.39(+0.79%)
Jan 24, 2013 50.60 50.83 49.95 50.12 3,436,967 -0.38(-0.75%)
Jan 23, 2013 49.53 50.72 49.53 50.50 3,296,683 +0.06(+0.12%)
Jan 22, 2013 50.76 50.77 49.49 50.44 4,373,616 +0.90(+1.81%)
Jan 18, 2013 49.27 49.95 49.22 49.54 4,185,355 +0.25(+0.50%)
Jan 17, 2013 48.91 49.61 48.76 49.29 4,268,261 +0.36(+0.73%)
Jan 16, 2013 49.10 49.44 48.89 48.93 3,586,201 -0.56(-1.12%)
Jan 15, 2013 49.06 49.60 49.02 49.49 2,742,761 +0.05(+0.10%)
Jan 14, 2013 48.80 49.63 48.56 49.44 4,498,885 -0.02(-0.03%)
Jan 11, 2013 50.32 50.43 49.40 49.45 4,705,635 -0.62(-1.23%)
Jan 10, 2013 49.69 50.09 49.17 50.07 5,217,723 +0.60(+1.21%)
Jan 09, 2013 48.90 50.09 48.86 49.47 4,731,515 +0.65(+1.33%)
Jan 08, 2013 47.90 48.83 47.84 48.82 3,497,109 +0.64(+1.33%)
Jan 07, 2013 48.80 48.95 47.85 48.18 4,251,206 -1.04(-2.12%)
Jan 04, 2013 48.37 49.31 48.15 49.22 5,309,056 +0.91(+1.88%)
Jan 03, 2013 48.02 48.66 47.87 48.32 5,232,484 +0.38(+0.79%)
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.