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, 2012 43.95 44.29 43.78 44.17 4,720,814 +0.19(+0.43%)
Nov 29, 2012 43.91 44.17 43.65 43.99 4,102,987 +0.39(+0.88%)
Nov 28, 2012 43.09 43.67 42.77 43.60 3,599,549 +0.48(+1.11%)
Nov 27, 2012 42.92 43.51 42.91 43.12 3,067,340 +0.21(+0.50%)
Nov 26, 2012 43.01 43.17 42.64 42.91 3,327,537 -0.30(-0.69%)
Nov 23, 2012 42.81 43.21 42.66 43.21 1,853,862 +0.66(+1.55%)
Nov 21, 2012 42.68 42.79 42.30 42.55 3,451,107 -0.22(-0.52%)
Nov 20, 2012 43.19 43.37 42.13 42.77 8,877,161 -0.37(-0.85%)
Nov 19, 2012 42.73 43.47 42.73 43.14 8,813,640 +0.80(+1.90%)
Nov 16, 2012 42.04 42.46 41.73 42.33 6,750,870 +0.20(+0.47%)
Nov 15, 2012 41.54 43.06 41.54 42.14 16,084,373 +1.06(+2.58%)
Nov 14, 2012 41.89 41.97 40.75 41.08 6,218,022 -0.71(-1.70%)
Nov 13, 2012 41.90 42.46 41.78 41.79 3,503,538 -0.24(-0.57%)
Nov 12, 2012 42.08 42.27 41.68 42.03 2,584,396 -0.05(-0.12%)
Nov 09, 2012 41.93 42.56 41.73 42.08 4,544,947 -0.23(-0.55%)
Nov 08, 2012 42.92 43.31 42.29 42.31 3,547,580 -0.72(-1.67%)
Nov 07, 2012 43.10 43.30 42.17 43.03 5,699,031 -0.29(-0.67%)
Nov 06, 2012 43.57 43.65 43.13 43.32 5,024,791 -0.07(-0.16%)
Nov 05, 2012 43.50 43.71 43.09 43.39 4,397,719 -0.23(-0.53%)
Nov 02, 2012 44.71 44.73 43.44 43.62 5,497,123 -0.69(-1.56%)
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.