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%)
Jan 01, 2009 15.58 16.75 14.82 16.31 0 +0.00(+0.00%)
Dec 31, 2008 15.58 16.75 14.82 16.31 3,907,576 +0.73(+4.67%)
Dec 30, 2008 15.10 15.63 15.09 15.59 2,223,893 +0.56(+3.76%)
Dec 29, 2008 15.06 15.06 14.69 15.02 2,323,713 -0.06(-0.40%)
Dec 26, 2008 14.96 15.33 14.76 15.08 1,321,295 +0.24(+1.61%)
Dec 25, 2008 14.82 15.14 14.58 14.84 964,256 +0.00(+0.00%)
Dec 24, 2008 14.82 15.14 14.58 14.84 964,256 +0.05(+0.35%)
Dec 23, 2008 14.82 15.19 14.67 14.79 2,951,819 +0.16(+1.11%)
Dec 22, 2008 15.41 15.41 14.29 14.63 4,216,423 -0.85(-5.48%)
Dec 19, 2008 14.77 16.20 14.53 15.47 8,058,320 +0.80(+5.42%)
Dec 18, 2008 14.95 15.30 14.30 14.68 4,716,603 -0.21(-1.44%)
Dec 17, 2008 14.52 15.25 14.30 14.89 3,841,926 +0.12(+0.81%)
Dec 16, 2008 14.17 14.99 13.82 14.77 6,034,691 +0.74(+5.31%)
Dec 15, 2008 14.01 14.54 13.66 14.03 5,913,884 -0.06(-0.43%)
Dec 12, 2008 13.35 14.10 13.24 14.09 4,793,783 +0.32(+2.30%)
Dec 11, 2008 13.59 14.49 13.48 13.77 6,593,274 +0.02(+0.12%)
Dec 10, 2008 13.87 14.22 13.46 13.75 4,200,092 +0.01(+0.06%)
Dec 09, 2008 13.31 14.01 12.94 13.75 7,475,340 +0.33(+2.49%)
Dec 08, 2008 13.12 13.81 12.86 13.41 5,673,662 +0.68(+5.38%)
Dec 05, 2008 12.27 12.92 11.89 12.73 5,233,178 +0.21(+1.64%)
Dec 04, 2008 12.22 12.63 12.16 12.52 5,097,386 +0.11(+0.90%)
Dec 03, 2008 11.61 12.50 11.26 12.41 7,905,274 -0.21(-1.69%)
Dec 02, 2008 12.45 13.18 12.13 12.62 5,330,533 +0.39(+3.15%)
Dec 01, 2008 13.19 13.44 12.24 12.24 5,465,641 -1.39(-10.18%)
Nov 28, 2008 12.92 13.75 12.78 13.63 2,514,960 +0.77(+5.99%)
Nov 27, 2008 11.69 13.20 11.21 12.86 4,527,606 +0.00(+0.00%)
Nov 26, 2008 11.69 13.20 11.21 12.86 4,527,606 +0.90(+7.52%)
Nov 25, 2008 12.98 12.98 11.43 11.96 6,646,962 -0.26(-2.10%)
Nov 24, 2008 11.28 12.32 10.72 12.21 6,657,614 +0.86(+7.54%)
Nov 21, 2008 10.48 11.49 10.13 11.36 12,211,616 +1.12(+10.95%)
Nov 20, 2008 11.37 11.63 9.929 10.24 9,010,283 -1.33(-11.47%)
Nov 19, 2008 12.89 13.30 11.53 11.56 6,013,242 -1.37(-10.59%)
Nov 18, 2008 13.24 13.81 12.54 12.93 6,740,322 -0.51(-3.82%)
Nov 17, 2008 14.11 14.20 12.72 13.45 4,695,472 -0.92(-6.38%)
Nov 14, 2008 13.67 15.28 13.49 14.36 5,838,250 +0.45(+3.20%)
Nov 13, 2008 13.10 13.96 12.67 13.92 6,204,801 +0.96(+7.40%)
Nov 12, 2008 14.32 14.46 12.89 12.96 5,987,683 -1.82(-12.33%)
Nov 11, 2008 17.22 17.22 14.53 14.78 4,820,512 -1.37(-8.48%)
Nov 10, 2008 16.07 16.68 15.47 16.15 3,433,462 +0.37(+2.33%)
Nov 07, 2008 15.81 16.23 15.32 15.78 4,759,852 -0.10(-0.65%)
Nov 06, 2008 16.78 17.10 15.72 15.89 5,406,839 -1.10(-6.50%)
Nov 05, 2008 18.40 19.01 16.75 16.99 7,592,174 -1.72(-9.19%)
Nov 04, 2008 17.11 18.92 16.69 18.71 7,997,731 +1.60(+9.35%)
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.