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, 2006 32.29 32.51 32.10 32.30 2,964,779 +0.00(+0.00%)
Nov 29, 2006 32.34 32.51 32.10 32.30 2,807,754 +0.01(+0.03%)
Nov 28, 2006 32.11 32.40 32.06 32.29 3,460,272 +0.03(+0.08%)
Nov 27, 2006 33.32 33.38 32.27 32.27 2,417,996 -1.14(-3.41%)
Nov 24, 2006 32.96 33.69 32.88 33.41 1,239,842 +0.19(+0.57%)
Nov 22, 2006 33.31 33.42 33.21 33.22 1,938,393 -0.09(-0.26%)
Nov 21, 2006 33.47 33.47 33.22 33.30 2,843,856 -0.12(-0.36%)
Nov 20, 2006 33.59 33.80 33.23 33.42 2,139,814 -0.22(-0.66%)
Nov 17, 2006 33.47 33.83 33.43 33.65 2,912,788 +0.09(+0.26%)
Nov 16, 2006 33.08 33.69 33.00 33.56 3,112,574 +0.63(+1.92%)
Nov 15, 2006 33.09 33.20 32.87 32.93 2,672,928 -0.21(-0.62%)
Nov 14, 2006 33.04 33.24 32.82 33.13 2,556,678 +0.13(+0.39%)
Nov 13, 2006 32.78 33.06 32.60 33.00 2,265,177 +0.34(+1.05%)
Nov 10, 2006 34.21 34.21 31.99 32.66 5,740,989 -0.18(-0.55%)
Nov 09, 2006 33.81 33.89 32.80 32.84 4,987,643 -1.11(-3.28%)
Nov 08, 2006 34.10 34.10 33.35 33.95 2,499,079 -0.20(-0.58%)
Nov 07, 2006 33.68 34.24 33.18 34.15 3,170,875 +0.37(+1.09%)
Nov 06, 2006 33.37 34.01 33.14 33.78 2,431,432 +0.52(+1.57%)
Nov 03, 2006 33.00 33.45 32.62 33.26 1,779,966 +0.43(+1.30%)
Nov 02, 2006 33.17 33.23 32.68 32.83 2,462,977 -0.56(-1.69%)
Nov 01, 2006 33.35 33.98 33.32 33.40 2,095,651 +0.09(+0.26%)
Oct 31, 2006 33.77 33.82 33.17 33.31 2,861,148 -0.50(-1.47%)
Oct 30, 2006 34.09 34.21 33.69 33.81 1,313,564 -0.37(-1.08%)
Oct 27, 2006 33.59 34.22 33.47 34.18 2,973,308 +0.41(+1.22%)
Oct 26, 2006 33.03 33.88 32.98 33.77 3,440,995 +0.74(+2.23%)
Oct 25, 2006 33.05 33.16 32.77 33.03 1,980,219 -0.19(-0.57%)
Oct 24, 2006 32.89 33.27 32.80 33.22 1,618,034 +0.20(+0.60%)
Oct 23, 2006 32.46 33.21 32.40 33.02 2,008,610 +0.34(+1.05%)
Oct 20, 2006 33.30 33.30 32.63 32.68 2,364,019 -0.56(-1.70%)
Oct 19, 2006 33.27 33.34 32.98 33.24 2,251,625 -0.05(-0.15%)
Oct 18, 2006 33.30 33.38 33.10 33.30 3,653,633 +0.09(+0.28%)
Oct 17, 2006 33.02 33.26 32.73 33.20 1,613,127 +0.09(+0.26%)
Oct 16, 2006 33.21 33.30 33.04 33.12 1,582,750 -0.15(-0.44%)
Oct 13, 2006 33.35 33.50 33.04 33.26 1,998,445 -0.15(-0.46%)
Oct 12, 2006 32.66 33.64 32.66 33.41 2,433,652 +0.82(+2.52%)
Oct 11, 2006 32.71 32.80 32.36 32.59 1,464,514 -0.18(-0.55%)
Oct 10, 2006 32.91 32.92 32.60 32.77 1,457,737 -0.18(-0.55%)
Oct 09, 2006 32.64 32.95 32.63 32.95 1,095,085 +0.21(+0.65%)
Oct 06, 2006 32.72 32.97 32.46 32.74 1,745,733 +0.04(+0.13%)
Oct 05, 2006 32.35 32.83 32.28 32.70 1,956,034 +0.15(+0.47%)
Oct 04, 2006 32.40 32.62 31.80 32.54 2,288,661 -0.01(-0.03%)
Oct 03, 2006 31.68 32.63 31.66 32.55 2,125,444 +0.83(+2.62%)
Oct 02, 2006 31.88 32.35 31.61 31.72 3,306,986 -0.10(-0.32%)
Sep 29, 2006 31.74 32.17 31.69 31.82 2,475,362 +0.15(+0.49%)
Sep 28, 2006 32.15 32.26 31.67 31.67 3,208,962 -0.47(-1.46%)
Sep 27, 2006 32.12 32.33 31.98 32.14 2,401,523 -0.12(-0.37%)
Sep 26, 2006 32.10 32.33 31.93 32.26 2,000,431 +0.09(+0.29%)
Sep 25, 2006 31.80 32.23 31.57 32.17 2,843,622 +0.47(+1.49%)
Sep 22, 2006 31.80 31.88 31.36 31.69 2,145,539 +0.03(+0.08%)
Sep 21, 2006 31.82 32.21 31.67 31.67 5,028,419 -0.15(-0.46%)
Sep 20, 2006 31.70 31.96 31.47 31.81 3,188,750 +0.15(+0.49%)
Sep 19, 2006 31.17 31.68 31.04 31.66 3,953,078 +0.44(+1.40%)
Sep 18, 2006 31.24 31.53 31.13 31.22 2,637,878 -0.08(-0.25%)
Sep 15, 2006 30.68 31.35 30.68 31.30 4,642,516 +0.67(+2.18%)
Sep 14, 2006 31.00 31.19 30.61 30.63 3,681,790 -0.37(-1.19%)
Sep 13, 2006 30.47 31.04 30.38 31.00 4,634,104 +0.53(+1.74%)
Sep 12, 2006 30.04 30.60 30.00 30.47 4,871,043 +0.41(+1.37%)
Sep 11, 2006 29.36 30.09 29.32 30.06 3,452,912 +0.56(+1.92%)
Sep 08, 2006 29.40 29.60 29.29 29.49 4,461,657 +0.27(+0.94%)
Sep 06, 2006 29.74 29.85 28.99 29.22 6,656,267 -0.64(-2.15%)
Sep 05, 2006 30.94 30.94 29.57 29.86 15,677,021 -1.78(-5.63%)
Sep 01, 2006 31.28 31.69 31.24 31.64 1,510,897 +0.57(+1.85%)
Aug 31, 2006 31.20 31.41 31.05 31.07 1,814,899 +0.00(+0.00%)
Aug 30, 2006 31.46 31.66 31.04 31.07 1,571,183 -0.39(-1.25%)
Aug 29, 2006 31.41 31.50 31.01 31.46 1,763,609 +0.11(+0.35%)
Aug 28, 2006 31.06 31.50 31.06 31.35 1,722,717 +0.25(+0.80%)
Aug 25, 2006 31.15 31.39 31.06 31.10 1,778,447 -0.15(-0.47%)
Aug 24, 2006 31.50 31.51 31.15 31.25 1,682,292 -0.10(-0.33%)
Aug 23, 2006 31.37 31.61 31.21 31.35 2,181,057 +0.16(+0.52%)
Aug 22, 2006 31.09 31.33 31.03 31.19 1,531,693 -0.03(-0.11%)
Aug 21, 2006 31.60 31.76 31.22 31.22 1,586,021 -0.38(-1.19%)
Aug 18, 2006 31.58 31.96 31.51 31.60 2,216,691 +0.03(+0.08%)
Aug 17, 2006 31.37 31.69 31.15 31.57 2,757,749 +0.30(+0.96%)
Aug 16, 2006 31.22 31.33 31.15 31.28 2,179,187 +0.09(+0.27%)
Aug 15, 2006 31.37 31.72 31.16 31.19 3,048,900 +0.01(+0.03%)
Aug 14, 2006 31.93 31.93 31.18 31.18 2,330,955 -0.39(-1.22%)
Aug 11, 2006 31.73 32.04 31.42 31.57 5,675,796 -0.15(-0.46%)
Aug 10, 2006 30.00 31.89 29.96 31.71 7,337,643 +2.80(+9.68%)
Aug 09, 2006 29.53 29.53 28.83 28.91 3,179,170 -0.53(-1.80%)
Aug 08, 2006 29.58 29.66 29.38 29.44 2,699,449 +0.10(+0.35%)
Aug 07, 2006 29.33 29.39 29.20 29.34 2,400,938 +0.05(+0.18%)
Aug 04, 2006 28.96 29.37 28.87 29.29 2,998,194 +0.55(+1.91%)
Aug 03, 2006 29.14 29.15 28.49 28.74 2,991,885 -0.42(-1.44%)
Aug 02, 2006 29.48 29.61 29.08 29.16 1,768,049 -0.32(-1.07%)
Aug 01, 2006 29.83 29.83 29.10 29.48 3,623,256 -0.35(-1.18%)
Jul 31, 2006 30.02 30.12 29.61 29.83 2,325,464 -0.36(-1.19%)
Jul 28, 2006 29.30 30.21 29.10 30.19 4,515,400 +1.13(+3.89%)
Jul 27, 2006 28.87 29.07 28.65 29.06 3,275,441 +0.36(+1.25%)
Jul 26, 2006 28.39 28.75 28.39 28.70 3,091,778 +0.24(+0.84%)
Jul 25, 2006 28.42 28.64 28.01 28.46 3,127,412 -0.11(-0.39%)
Jul 24, 2006 28.64 28.78 28.29 28.57 2,694,542 -0.08(-0.27%)
Jul 21, 2006 29.04 29.04 28.45 28.65 2,262,023 -0.25(-0.86%)
Jul 20, 2006 29.47 29.47 28.84 28.90 1,911,287 -0.42(-1.43%)
Jul 19, 2006 28.83 29.34 28.52 29.32 4,141,415 +0.68(+2.39%)
Jul 18, 2006 28.33 28.66 27.75 28.63 3,191,554 +0.30(+1.06%)
Jul 17, 2006 28.46 28.65 28.03 28.33 2,950,993 -0.17(-0.60%)
Jul 14, 2006 28.72 29.07 28.29 28.50 3,774,205 -0.43(-1.48%)
Jul 13, 2006 29.64 29.64 28.84 28.93 5,037,181 -0.71(-2.40%)
Jul 12, 2006 30.26 30.35 29.61 29.64 3,197,863 -0.66(-2.18%)
Jul 11, 2006 30.33 30.44 30.09 30.30 3,961,607 -0.03(-0.11%)
Jul 10, 2006 29.77 30.47 29.70 30.33 3,804,816 +0.55(+1.84%)
Jul 07, 2006 29.23 29.85 29.19 29.79 5,364,316 +0.46(+1.58%)
Jul 06, 2006 30.41 30.75 29.31 29.32 4,378,471 -1.10(-3.60%)
Jul 05, 2006 30.71 30.84 30.34 30.42 2,682,275 -0.53(-1.71%)
Jul 03, 2006 30.68 30.95 30.68 30.95 1,412,289 +0.27(+0.89%)
Jun 30, 2006 30.72 30.95 30.53 30.68 4,451,492 -0.03(-0.11%)
Jun 29, 2006 30.71 30.71 30.71 30.71 0 +0.07(+0.22%)
Jun 28, 2006 30.51 30.86 30.46 30.64 2,923,186 +0.21(+0.70%)
Jun 27, 2006 31.14 31.19 30.24 30.43 2,788,126 -0.56(-1.82%)
Jun 23, 2006 30.81 31.33 30.73 30.99 2,265,878 -0.03(-0.11%)
Jun 22, 2006 31.63 31.67 31.03 31.03 3,075,772 -0.68(-2.16%)
Jun 21, 2006 30.99 32.00 30.99 31.71 4,562,601 +0.72(+2.32%)
Jun 20, 2006 31.16 31.28 30.93 30.99 4,320,054 -0.03(-0.11%)
Jun 19, 2006 31.03 31.31 30.94 31.03 2,505,972 +0.13(+0.42%)
Jun 16, 2006 31.08 31.37 30.90 30.90 4,535,496 -0.40(-1.29%)
Jun 15, 2006 31.16 31.48 31.01 31.30 2,941,413 +0.18(+0.58%)
Jun 14, 2006 31.51 31.58 31.02 31.12 3,378,255 -0.39(-1.25%)
Jun 13, 2006 31.84 31.86 31.44 31.51 3,825,963 -0.51(-1.60%)
Jun 12, 2006 32.23 32.32 31.87 32.03 3,541,589 -0.09(-0.29%)
Jun 09, 2006 31.84 32.23 31.75 32.12 4,038,367 +0.35(+1.10%)
Jun 08, 2006 30.86 31.77 30.81 31.77 6,057,142 +0.71(+2.29%)
Jun 07, 2006 30.98 31.11 30.72 31.06 11,135,566 +0.08(+0.25%)
Jun 06, 2006 31.70 31.79 30.97 30.98 3,752,591 -0.73(-2.29%)
Jun 05, 2006 32.25 32.31 31.65 31.71 3,003,919 -0.76(-2.35%)
Jun 02, 2006 32.48 32.69 32.42 32.47 2,260,387 -0.09(-0.29%)
Jun 01, 2006 32.31 32.62 32.14 32.57 2,625,260 +0.26(+0.79%)
May 31, 2006 32.05 32.32 32.01 32.31 3,483,873 +0.31(+0.96%)
May 30, 2006 32.10 32.18 31.97 32.00 2,684,378 -0.27(-0.85%)
May 26, 2006 32.10 32.35 32.09 32.28 2,045,763 +0.27(+0.83%)
May 25, 2006 31.69 32.02 31.59 32.01 3,497,426 +0.53(+1.69%)
May 24, 2006 31.33 31.63 31.16 31.48 4,659,457 -0.02(-0.05%)
May 23, 2006 31.93 32.05 31.47 31.50 2,662,062 -0.47(-1.47%)
May 22, 2006 31.93 32.37 31.83 31.97 4,499,044 -0.15(-0.45%)
May 19, 2006 32.08 32.29 31.69 32.11 3,696,628 +0.21(+0.67%)
May 18, 2006 31.73 32.69 31.90 31.90 3,545,678 -0.64(-1.97%)
May 17, 2006 32.70 32.88 32.52 32.54 2,866,989 -0.33(-1.02%)
May 16, 2006 32.74 33.01 32.61 32.88 4,472,756 +0.22(+0.68%)
May 15, 2006 32.74 32.80 32.51 32.65 6,036,345 -0.14(-0.42%)
May 12, 2006 33.31 33.38 32.78 32.79 2,821,658 -0.50(-1.49%)
May 11, 2006 33.89 34.19 33.14 33.29 5,138,476 -0.56(-1.67%)
May 10, 2006 33.83 33.93 33.65 33.85 3,147,858 -0.18(-0.53%)
May 09, 2006 34.01 34.09 33.89 34.03 2,080,580 +0.01(+0.03%)
May 08, 2006 34.25 34.58 34.01 34.02 2,015,970 -0.30(-0.87%)
May 05, 2006 34.19 34.39 33.98 34.32 2,417,879 +0.33(+0.98%)
May 04, 2006 33.42 34.13 33.41 33.99 3,140,030 +0.60(+1.79%)
May 03, 2006 33.19 33.46 33.08 33.39 3,403,842 +0.13(+0.39%)
May 02, 2006 33.64 33.71 33.25 33.26 4,220,395 -0.35(-1.04%)
May 01, 2006 34.10 34.16 33.50 33.61 2,677,718 -0.48(-1.41%)
Apr 28, 2006 34.09 34.09 34.09 34.09 0 -0.36(-1.04%)
Apr 27, 2006 34.24 34.60 34.24 34.45 4,320,404 +0.08(+0.22%)
Apr 26, 2006 34.11 34.44 33.85 34.37 5,193,505 +0.44(+1.29%)
Apr 25, 2006 33.47 34.08 33.42 33.94 4,343,070 +0.55(+1.64%)
Apr 24, 2006 33.17 33.41 33.17 33.39 2,433,535 +0.18(+0.54%)
Apr 21, 2006 32.31 33.41 32.31 33.21 2,645,589 +0.09(+0.26%)
Apr 20, 2006 33.04 33.19 32.88 33.12 2,521,628 +0.09(+0.26%)
Apr 19, 2006 32.76 33.17 32.74 33.04 3,182,207 +0.13(+0.39%)
Apr 18, 2006 32.94 33.09 32.76 32.91 3,248,102 -0.02(-0.05%)
Apr 17, 2006 33.04 33.04 32.82 32.93 1,980,803 -0.18(-0.54%)
Apr 13, 2006 32.84 33.12 32.53 33.11 1,972,041 +0.27(+0.81%)
Apr 12, 2006 32.80 32.97 32.70 32.84 3,031,375 +0.03(+0.08%)
Apr 11, 2006 33.06 33.10 32.65 32.82 2,939,193 -0.05(-0.16%)
Apr 10, 2006 33.08 33.08 32.80 32.87 2,844,908 -0.27(-0.83%)
Apr 07, 2006 33.54 33.87 33.12 33.14 3,810,073 -0.40(-1.20%)
Apr 06, 2006 33.14 33.55 32.98 33.54 3,305,935 +0.26(+0.77%)
Apr 05, 2006 33.11 33.47 33.04 33.29 2,865,938 +0.17(+0.52%)
Apr 04, 2006 32.67 33.29 32.65 33.12 3,564,371 +0.20(+0.60%)
Apr 03, 2006 33.42 33.73 32.90 32.92 3,898,517 -0.29(-0.88%)
Mar 31, 2006 33.30 33.45 32.92 33.21 4,112,089 -0.13(-0.39%)
Mar 30, 2006 33.47 33.60 33.18 33.34 2,291,932 -0.30(-0.89%)
Mar 29, 2006 33.12 33.64 33.00 33.64 3,689,968 +0.51(+1.55%)
Mar 28, 2006 33.00 33.27 32.84 33.12 3,616,129 -0.02(-0.05%)
Mar 27, 2006 33.21 33.29 33.04 33.14 3,369,025 -0.03(-0.10%)
Mar 24, 2006 32.95 33.22 32.88 33.18 2,057,330 +0.56(+1.73%)
Mar 21, 2006 33.35 33.36 32.60 32.61 2,873,298 -0.77(-2.31%)
Mar 20, 2006 33.61 33.85 33.31 33.38 3,512,614 +0.00(+0.00%)
Mar 17, 2006 33.00 33.47 32.88 33.38 3,942,914 +0.59(+1.80%)
Mar 16, 2006 33.30 33.30 32.78 32.79 2,413,790 -0.47(-1.42%)
Mar 15, 2006 33.30 33.35 33.03 33.26 2,550,369 -0.12(-0.36%)
Mar 14, 2006 33.12 33.55 33.12 33.38 2,081,514 +0.17(+0.52%)
Mar 13, 2006 33.19 33.33 33.04 33.21 2,877,972 -0.04(-0.13%)
Mar 10, 2006 32.78 33.34 32.70 33.25 3,770,817 +0.49(+1.49%)
Mar 09, 2006 32.52 32.86 32.29 32.76 4,556,292 +0.20(+0.60%)
Mar 08, 2006 32.48 32.80 32.24 32.57 5,031,339 -0.01(-0.03%)
Mar 07, 2006 32.96 32.96 32.39 32.58 6,778,826 -0.57(-1.73%)
Mar 06, 2006 34.06 34.21 33.08 33.15 5,005,986 -0.91(-2.66%)
Mar 03, 2006 33.98 34.22 33.96 34.06 4,354,637 -0.16(-0.48%)
Mar 02, 2006 34.73 34.75 34.07 34.22 5,581,160 -0.81(-2.32%)
Mar 01, 2006 34.24 35.03 34.15 35.03 3,665,199 +0.83(+2.43%)
Feb 28, 2006 34.37 34.44 34.07 34.20 5,154,833 -0.17(-0.50%)
Feb 27, 2006 34.38 34.66 34.21 34.37 4,381,041 +0.00(+0.00%)
Feb 24, 2006 34.88 34.89 34.13 34.37 6,589,438 -0.68(-1.95%)
Feb 23, 2006 35.39 35.82 34.64 35.06 6,552,518 -0.80(-2.24%)
Feb 22, 2006 36.33 36.35 35.54 35.86 3,461,441 -0.45(-1.23%)
Feb 21, 2006 36.63 36.63 36.14 36.31 2,279,314 -0.43(-1.17%)
Feb 17, 2006 37.33 37.39 36.72 36.74 2,686,948 -0.41(-1.11%)
Feb 15, 2006 36.80 37.23 36.63 37.15 2,092,263 +0.18(+0.49%)
Feb 14, 2006 36.61 37.18 36.38 36.97 2,573,035 +0.36(+0.98%)
Feb 13, 2006 36.68 36.71 36.38 36.61 2,147,409 -0.15(-0.42%)
Feb 10, 2006 36.68 36.89 36.48 36.76 2,938,725 +0.09(+0.23%)
Feb 09, 2006 36.27 36.71 36.12 36.68 2,942,581 +0.30(+0.82%)
Feb 08, 2006 35.78 36.38 35.44 36.38 3,450,575 +0.56(+1.55%)
Feb 07, 2006 35.91 36.26 35.81 35.82 3,830,753 -0.03(-0.07%)
Feb 06, 2006 35.94 36.15 35.83 35.85 2,875,986 -0.09(-0.26%)
Feb 03, 2006 35.54 36.02 35.54 35.94 3,479,083 +0.19(+0.53%)
Feb 02, 2006 36.09 36.23 35.44 35.75 3,199,265 -0.27(-0.76%)
Feb 01, 2006 35.38 36.08 35.37 36.03 4,055,892 +0.52(+1.47%)
Jan 31, 2006 36.42 36.44 35.46 35.50 4,480,934 -0.92(-2.51%)
Jan 30, 2006 37.04 37.10 36.32 36.42 3,091,194 -0.63(-1.71%)
Jan 27, 2006 36.89 37.31 36.62 37.05 2,982,188 +0.16(+0.44%)
Jan 26, 2006 37.23 37.53 36.66 36.89 2,875,518 -0.15(-0.42%)
Jan 25, 2006 37.22 37.49 36.88 37.04 4,459,437 -0.15(-0.41%)
Jan 24, 2006 36.99 37.28 36.83 37.20 4,355,338 +0.27(+0.72%)
Jan 23, 2006 36.33 37.00 36.18 36.93 4,489,931 +0.60(+1.65%)
Jan 20, 2006 36.55 36.56 36.30 36.33 4,635,038 -0.27(-0.75%)
Jan 19, 2006 35.91 36.72 35.80 36.61 4,158,356 +0.88(+2.47%)
Jan 18, 2006 35.69 35.85 35.20 35.73 3,741,492 +0.03(+0.10%)
Jan 17, 2006 35.83 36.08 35.61 35.69 5,217,222 -0.41(-1.14%)
Jan 13, 2006 35.59 36.17 35.49 36.10 5,513,630 +0.45(+1.27%)
Jan 12, 2006 36.44 36.44 35.20 35.65 7,203,284 -0.14(-0.38%)
Jan 11, 2006 36.25 36.29 35.64 35.79 6,072,330 -0.50(-1.39%)
Jan 10, 2006 36.16 36.38 35.55 36.29 5,735,381 -0.09(-0.24%)
Jan 09, 2006 36.52 36.67 36.28 36.38 5,994,285 +1.16(+3.28%)
Jan 06, 2006 35.22 35.22 35.22 35.22 0 -0.94(-2.60%)
Jan 05, 2006 36.16 35.22 35.22 36.16 0 +0.94(+2.67%)
Jan 04, 2006 35.22 35.22 35.22 35.22 0 -0.38(-1.06%)
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.