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 (%)
Oct 29, 2010 32.70 33.08 32.64 33.06 2,651,572 +0.23(+0.70%)
Oct 28, 2010 32.57 32.99 32.53 32.82 3,288,302 +0.47(+1.45%)
Oct 27, 2010 32.05 32.43 31.82 32.35 2,781,682 -0.04(-0.13%)
Oct 26, 2010 32.23 32.56 32.00 32.40 2,554,870 +0.06(+0.19%)
Oct 25, 2010 32.11 32.48 32.08 32.34 3,022,197 +0.51(+1.61%)
Oct 22, 2010 32.25 32.25 31.78 31.82 2,834,900 -0.36(-1.12%)
Oct 21, 2010 32.30 32.44 31.87 32.18 3,169,911 +0.09(+0.29%)
Oct 20, 2010 31.66 32.52 31.66 32.09 4,309,774 +0.47(+1.49%)
Oct 19, 2010 32.05 32.05 31.28 31.62 5,059,163 -0.60(-1.86%)
Oct 18, 2010 32.37 32.47 32.07 32.22 2,606,378 -0.20(-0.61%)
Oct 15, 2010 32.31 32.52 31.73 32.41 4,292,135 +0.32(+0.99%)
Oct 14, 2010 31.87 32.18 31.69 32.10 5,878,766 +0.23(+0.73%)
Oct 13, 2010 32.26 32.46 31.87 31.87 6,129,029 -0.15(-0.48%)
Oct 12, 2010 31.75 32.11 31.59 32.02 4,914,561 +0.10(+0.32%)
Oct 11, 2010 31.87 31.97 31.63 31.92 4,326,796 +0.01(+0.03%)
Oct 08, 2010 31.55 32.03 31.27 31.91 3,630,504 +0.40(+1.28%)
Oct 07, 2010 31.60 31.77 30.92 31.51 5,656,550 +0.26(+0.82%)
Oct 06, 2010 31.45 31.59 30.93 31.25 5,542,732 -0.19(-0.60%)
Oct 05, 2010 31.32 31.57 31.13 31.44 6,175,780 +0.45(+1.44%)
Oct 04, 2010 31.07 31.33 30.56 30.99 4,817,652 -0.15(-0.49%)
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.