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 31, 2013 71.77 72.32 71.01 71.56 2,794,778 -0.17(-0.24%)
Oct 30, 2013 73.93 73.93 71.31 71.73 1,906,489 -1.05(-1.44%)
Oct 29, 2013 72.73 73.03 72.29 72.77 2,054,918 +0.15(+0.21%)
Oct 28, 2013 72.65 73.32 72.50 72.62 2,138,515 -0.35(-0.48%)
Oct 25, 2013 73.23 73.41 72.47 72.97 0 +0.47(+0.65%)
Oct 24, 2013 72.41 73.32 72.35 72.50 1,840,675 +0.02(+0.02%)
Oct 23, 2013 72.13 72.81 72.03 72.48 2,241,398 -0.24(-0.33%)
Oct 22, 2013 72.35 73.00 72.04 72.72 2,429,095 +0.68(+0.94%)
Oct 21, 2013 71.71 72.07 71.51 72.04 2,085,044 +0.19(+0.26%)
Oct 18, 2013 71.72 71.96 71.31 71.86 3,307,365 +0.45(+0.63%)
Oct 17, 2013 70.57 71.52 70.41 71.41 2,637,599 +0.56(+0.79%)
Oct 16, 2013 71.24 71.61 70.47 70.85 3,176,891 -0.07(-0.10%)
Oct 15, 2013 71.13 71.37 70.50 70.92 2,179,127 -0.25(-0.35%)
Oct 14, 2013 70.16 71.22 69.07 71.17 1,760,221 +0.72(+1.02%)
Oct 11, 2013 68.57 70.47 68.57 70.45 0 +0.82(+1.17%)
Oct 10, 2013 69.67 70.16 69.35 69.63 4,551,706 +0.76(+1.10%)
Oct 09, 2013 69.47 69.49 68.12 68.87 4,087,056 -0.36(-0.52%)
Oct 08, 2013 70.73 70.74 69.16 69.24 3,413,326 -1.50(-2.13%)
Oct 07, 2013 70.82 71.47 70.63 70.74 1,797,549 -0.74(-1.03%)
Oct 04, 2013 70.79 71.60 70.38 71.48 0 +0.90(+1.28%)
Oct 03, 2013 70.79 71.31 70.19 70.58 2,733,101 -0.58(-0.82%)
Oct 02, 2013 71.75 71.89 70.64 71.16 3,811,645 -1.29(-1.78%)
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.