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, 2017 26.89 27.39 26.05 26.80 8,747,703 -0.09(-0.35%)
Nov 29, 2017 25.66 27.03 25.64 26.90 7,592,303 +1.32(+5.14%)
Nov 28, 2017 25.12 25.64 24.69 25.58 6,238,176 +0.46(+1.85%)
Nov 27, 2017 24.85 25.16 24.79 25.12 4,895,758 +0.24(+0.95%)
Nov 24, 2017 25.29 25.50 24.83 24.88 2,262,624 -0.37(-1.46%)
Nov 22, 2017 25.83 26.07 24.82 25.25 5,079,213 -0.55(-2.13%)
Nov 21, 2017 24.54 25.97 24.52 25.80 9,683,323 +1.03(+4.17%)
Nov 20, 2017 25.00 26.17 24.54 24.77 12,249,803 +0.02(+0.08%)
Nov 17, 2017 22.66 24.94 22.63 24.75 15,594,203 +2.33(+10.38%)
Nov 16, 2017 21.03 22.81 20.94 22.42 18,799,988 -0.87(-3.74%)
Nov 15, 2017 23.80 23.80 22.52 23.29 6,920,738 +0.07(+0.29%)
Nov 14, 2017 23.30 23.31 22.77 23.23 4,060,931 -0.17(-0.73%)
Nov 13, 2017 23.55 23.57 22.75 23.40 6,394,019 -0.16(-0.68%)
Nov 10, 2017 23.72 24.08 23.36 23.56 5,550,333 +0.10(+0.44%)
Nov 09, 2017 22.93 23.85 22.81 23.45 4,921,739 +0.45(+1.97%)
Nov 08, 2017 23.29 23.62 22.88 23.00 4,901,472 -0.45(-1.94%)
Nov 07, 2017 23.10 23.74 22.76 23.45 6,678,013 +0.57(+2.48%)
Nov 06, 2017 21.96 23.38 21.91 22.88 6,615,288 +0.86(+3.91%)
Nov 03, 2017 22.25 22.43 21.65 22.02 6,227,418 -0.12(-0.56%)
Nov 02, 2017 23.23 23.32 22.13 22.15 7,132,376 -1.31(-5.57%)
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.