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 (%)
Nov 30, 2007 35.65 36.32 35.31 35.97 4,005,500 +0.64(+1.82%)
Nov 29, 2007 34.54 35.55 34.36 35.32 3,065,413 +0.60(+1.73%)
Nov 28, 2007 34.60 34.86 34.13 34.72 4,444,205 +0.46(+1.35%)
Nov 27, 2007 34.24 34.36 33.89 34.26 4,398,056 +0.14(+0.40%)
Nov 26, 2007 34.67 34.95 34.01 34.13 2,983,474 -0.71(-2.04%)
Nov 23, 2007 34.49 35.23 34.24 34.84 1,286,681 +0.43(+1.24%)
Nov 21, 2007 34.72 34.84 34.19 34.41 3,363,534 -0.46(-1.33%)
Nov 20, 2007 35.61 35.93 34.59 34.87 4,570,729 -0.65(-1.83%)
Nov 19, 2007 35.32 35.68 35.08 35.52 4,106,510 +0.03(+0.10%)
Nov 16, 2007 35.10 35.63 34.23 35.49 6,055,747 +1.30(+3.81%)
Nov 15, 2007 34.19 34.19 34.19 34.19 0 +0.00(+0.00%)
Nov 14, 2007 34.80 34.91 33.83 34.19 7,908,956 -0.73(-2.08%)
Nov 13, 2007 34.01 34.96 33.72 34.91 3,018,640 +1.06(+3.14%)
Nov 12, 2007 33.98 34.60 33.80 33.85 3,201,425 -0.28(-0.83%)
Nov 09, 2007 34.92 35.11 34.01 34.13 5,645,068 -1.40(-3.93%)
Nov 08, 2007 35.50 36.03 34.64 35.53 4,887,714 +0.25(+0.70%)
Nov 07, 2007 35.86 36.17 35.24 35.28 3,093,881 -1.07(-2.94%)
Nov 06, 2007 36.09 36.44 35.41 36.35 3,464,245 +0.33(+0.93%)
Nov 05, 2007 36.36 36.65 35.24 36.02 3,151,569 +0.43(+1.20%)
Nov 02, 2007 35.95 36.36 34.89 35.59 6,357,942 +1.00(+2.90%)
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.