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, 2010 31.80 32.68 31.78 32.38 6,872,920 +0.31(+0.96%)
Nov 29, 2010 32.17 32.25 31.66 32.07 3,340,854 -0.37(-1.13%)
Nov 26, 2010 32.23 32.58 32.11 32.44 1,626,131 -0.10(-0.32%)
Nov 25, 2010 32.19 32.54 32.54 32.54 4,786,563 +0.00(+0.00%)
Nov 24, 2010 32.19 32.69 32.06 32.54 4,786,563 +0.53(+1.66%)
Nov 23, 2010 32.23 32.56 31.74 32.01 4,518,623 -0.78(-2.38%)
Nov 22, 2010 32.64 32.83 32.38 32.79 2,629,979 -0.07(-0.21%)
Nov 19, 2010 32.82 32.96 32.54 32.86 3,620,420 -0.05(-0.16%)
Nov 18, 2010 32.78 33.07 32.68 32.91 3,918,349 +0.35(+1.08%)
Nov 17, 2010 32.56 32.81 32.35 32.56 2,988,090 +0.08(+0.24%)
Nov 16, 2010 32.97 33.15 32.32 32.48 3,885,836 -0.74(-2.24%)
Nov 15, 2010 33.41 33.51 33.06 33.23 3,212,483 -0.11(-0.33%)
Nov 12, 2010 33.40 33.72 33.00 33.34 4,633,049 -0.20(-0.59%)
Nov 11, 2010 33.69 34.03 33.08 33.53 9,326,440 +0.92(+2.83%)
Nov 10, 2010 32.34 32.82 32.21 32.61 5,863,133 +0.06(+0.18%)
Nov 09, 2010 33.08 33.09 32.39 32.55 4,934,198 -0.53(-1.60%)
Nov 08, 2010 32.88 33.17 32.76 33.08 2,489,959 -0.04(-0.13%)
Nov 05, 2010 33.01 33.56 32.84 33.12 2,978,012 -0.25(-0.74%)
Nov 04, 2010 33.00 33.77 33.00 33.37 5,258,726 +0.20(+0.59%)
Nov 03, 2010 33.38 33.38 32.55 33.18 3,524,136 -0.14(-0.41%)
Nov 02, 2010 33.24 33.55 33.05 33.31 2,162,512 +0.18(+0.54%)
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.