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, 2018 30.81 32.15 30.77 31.09 5,192,564 +0.32(+1.04%)
Oct 30, 2018 29.81 30.80 29.81 30.77 4,873,330 +1.16(+3.91%)
Oct 29, 2018 29.61 30.16 29.24 29.61 5,099,126 +0.47(+1.60%)
Oct 26, 2018 28.40 29.74 28.30 29.14 5,799,438 +0.29(+1.01%)
Oct 25, 2018 29.18 29.63 28.67 28.85 7,305,645 -0.23(-0.80%)
Oct 24, 2018 31.81 31.86 29.01 29.08 7,514,685 -2.71(-8.53%)
Oct 23, 2018 32.06 32.08 31.51 31.80 4,275,548 -0.28(-0.88%)
Oct 22, 2018 32.59 32.72 32.00 32.08 2,697,302 -0.22(-0.69%)
Oct 19, 2018 32.93 32.95 32.20 32.30 5,628,769 -0.49(-1.48%)
Oct 18, 2018 32.48 32.97 32.30 32.79 4,951,143 +0.31(+0.96%)
Oct 17, 2018 32.08 32.56 31.99 32.48 3,626,737 +0.56(+1.77%)
Oct 16, 2018 31.02 32.04 30.87 31.91 3,373,208 +1.02(+3.30%)
Oct 15, 2018 30.34 31.19 30.34 30.89 2,581,356 +0.38(+1.24%)
Oct 12, 2018 30.68 30.94 30.36 30.51 3,459,458 +0.19(+0.64%)
Oct 11, 2018 31.11 31.24 30.23 30.32 4,511,944 -0.74(-2.38%)
Oct 10, 2018 31.86 32.47 30.99 31.06 4,134,753 -0.85(-2.65%)
Oct 09, 2018 31.83 32.68 31.67 31.90 3,407,807 +0.08(+0.24%)
Oct 08, 2018 31.61 31.86 31.36 31.83 2,512,305 +0.14(+0.43%)
Oct 05, 2018 32.19 32.47 31.48 31.69 2,408,391 -0.44(-1.36%)
Oct 04, 2018 32.19 32.55 31.83 32.13 4,355,276 -0.26(-0.81%)
Oct 03, 2018 31.84 32.70 31.84 32.39 5,335,257 +0.57(+1.80%)
Oct 02, 2018 31.65 31.92 31.14 31.82 4,415,038 +0.26(+0.83%)
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.