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, 2017 22.97 23.08 22.32 22.74 7,427,683 -0.19(-0.83%)
Oct 30, 2017 23.22 23.63 22.86 22.93 4,413,920 -0.41(-1.74%)
Oct 27, 2017 23.80 23.83 22.79 23.34 9,501,979 -0.61(-2.53%)
Oct 26, 2017 24.11 24.70 23.94 23.94 6,034,009 -0.17(-0.71%)
Oct 25, 2017 24.04 24.28 23.85 24.12 2,808,107 -0.16(-0.66%)
Oct 24, 2017 24.73 24.88 24.24 24.28 3,824,980 -0.62(-2.51%)
Oct 23, 2017 25.18 25.26 24.69 24.90 4,413,363 -0.37(-1.46%)
Oct 20, 2017 25.21 25.44 24.95 25.27 4,021,898 +0.16(+0.64%)
Oct 19, 2017 24.45 25.14 24.42 25.11 4,828,276 +0.67(+2.75%)
Oct 18, 2017 25.25 25.54 24.36 24.44 10,101,742 -0.71(-2.82%)
Oct 17, 2017 24.73 25.22 24.53 25.15 5,469,429 +0.29(+1.18%)
Oct 16, 2017 24.69 25.25 24.43 24.85 8,046,387 +0.25(+1.00%)
Oct 13, 2017 23.41 24.91 23.26 24.61 10,024,783 +1.35(+5.82%)
Oct 12, 2017 23.13 23.35 22.19 23.25 18,941,220 -0.61(-2.54%)
Oct 11, 2017 24.17 24.20 23.79 23.86 6,722,316 -0.33(-1.37%)
Oct 10, 2017 24.05 24.27 23.98 24.19 5,968,183 +0.13(+0.55%)
Oct 09, 2017 24.98 25.19 24.01 24.06 11,033,820 -1.64(-6.37%)
Oct 06, 2017 25.82 26.01 25.59 25.70 3,837,769 -0.14(-0.55%)
Oct 05, 2017 26.64 26.81 25.81 25.84 5,408,520 -0.79(-2.99%)
Oct 04, 2017 26.12 26.87 26.07 26.63 5,673,530 +0.56(+2.14%)
Oct 03, 2017 26.04 26.12 25.83 26.07 5,417,770 +0.13(+0.51%)
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.