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 29, 2013 68.77 69.47 68.50 68.87 0 +0.27(+0.40%)
Nov 27, 2013 68.52 68.80 68.02 68.60 0 +0.52(+0.76%)
Nov 26, 2013 68.51 68.59 67.73 68.08 4,397,173 -0.29(-0.43%)
Nov 25, 2013 68.83 68.83 68.20 68.38 3,688,828 -0.03(-0.05%)
Nov 22, 2013 68.77 69.12 68.31 68.41 0 -0.46(-0.66%)
Nov 21, 2013 68.81 69.30 68.51 68.87 3,384,966 +0.03(+0.05%)
Nov 20, 2013 68.42 68.91 67.84 68.83 0 +0.42(+0.62%)
Nov 19, 2013 68.63 68.87 67.99 68.41 3,858,466 +0.08(+0.11%)
Nov 18, 2013 69.29 69.49 68.08 68.33 4,571,830 -0.83(-1.20%)
Nov 15, 2013 69.76 70.06 68.71 69.17 0 -0.25(-0.36%)
Nov 14, 2013 70.45 71.73 69.16 69.42 8,491,103 -1.13(-1.61%)
Nov 12, 2013 70.31 70.73 69.96 70.55 0 -0.21(-0.29%)
Nov 11, 2013 70.68 71.11 70.46 70.76 0 +0.06(+0.09%)
Nov 08, 2013 69.63 70.88 69.21 70.70 0 +1.19(+1.71%)
Nov 07, 2013 72.30 72.34 69.45 69.51 3,776,232 -2.47(-3.44%)
Nov 06, 2013 72.77 73.45 70.92 71.98 3,271,130 -0.31(-0.43%)
Nov 05, 2013 70.70 72.36 70.67 72.29 3,200,476 +0.93(+1.30%)
Nov 04, 2013 72.13 72.13 70.84 71.37 2,397,520 -0.41(-0.57%)
Nov 01, 2013 71.88 72.12 71.25 71.78 0 +0.22(+0.31%)
Oct 31, 2013 71.77 72.32 71.01 71.56 2,794,778 -0.17(-0.24%)
Oct 30, 2013 73.93 73.93 71.31 71.73 1,906,489 -1.05(-1.44%)
Oct 29, 2013 72.73 73.03 72.29 72.77 2,054,918 +0.15(+0.21%)
Oct 28, 2013 72.65 73.32 72.50 72.62 2,138,515 -0.35(-0.48%)
Oct 25, 2013 73.23 73.41 72.47 72.97 0 +0.47(+0.65%)
Oct 24, 2013 72.41 73.32 72.35 72.50 1,840,675 +0.02(+0.02%)
Oct 23, 2013 72.13 72.81 72.03 72.48 2,241,398 -0.24(-0.33%)
Oct 22, 2013 72.35 73.00 72.04 72.72 2,429,095 +0.68(+0.94%)
Oct 21, 2013 71.71 72.07 71.51 72.04 2,085,044 +0.19(+0.26%)
Oct 18, 2013 71.72 71.96 71.31 71.86 3,307,365 +0.45(+0.63%)
Oct 17, 2013 70.57 71.52 70.41 71.41 2,637,599 +0.56(+0.79%)
Oct 16, 2013 71.24 71.61 70.47 70.85 3,176,891 -0.07(-0.10%)
Oct 15, 2013 71.13 71.37 70.50 70.92 2,179,127 -0.25(-0.35%)
Oct 14, 2013 70.16 71.22 69.07 71.17 1,760,221 +0.72(+1.02%)
Oct 11, 2013 68.57 70.47 68.57 70.45 0 +0.82(+1.17%)
Oct 10, 2013 69.67 70.16 69.35 69.63 4,551,706 +0.76(+1.10%)
Oct 09, 2013 69.47 69.49 68.12 68.87 4,087,056 -0.36(-0.52%)
Oct 08, 2013 70.73 70.74 69.16 69.24 3,413,326 -1.50(-2.13%)
Oct 07, 2013 70.82 71.47 70.63 70.74 1,797,549 -0.74(-1.03%)
Oct 04, 2013 70.79 71.60 70.38 71.48 0 +0.90(+1.28%)
Oct 03, 2013 70.79 71.31 70.19 70.58 2,733,101 -0.58(-0.82%)
Oct 02, 2013 71.75 71.89 70.64 71.16 3,811,645 -1.29(-1.78%)
Oct 01, 2013 71.98 72.53 71.90 72.45 2,353,683 -0.08(-0.11%)
Sep 27, 2013 71.51 73.21 71.39 72.53 0 +0.52(+0.73%)
Sep 26, 2013 71.20 72.21 71.20 72.00 3,081,043 +0.77(+1.09%)
Sep 25, 2013 71.14 71.86 70.88 71.23 0 -0.03(-0.04%)
Sep 24, 2013 71.91 72.03 71.15 71.25 3,308,768 -0.38(-0.53%)
Sep 23, 2013 71.01 72.24 70.95 71.63 3,411,068 +0.21(+0.29%)
Sep 20, 2013 71.68 72.55 71.32 71.43 0 -0.05(-0.07%)
Sep 19, 2013 71.53 72.59 71.32 71.48 3,683,127 +0.00(+0.00%)
Sep 18, 2013 71.53 72.01 70.86 71.48 3,655,156 +0.05(+0.07%)
Sep 17, 2013 72.68 72.68 71.20 71.43 3,422,252 +0.34(+0.47%)
Sep 16, 2013 71.31 71.75 71.04 71.09 0 +0.41(+0.58%)
Sep 13, 2013 70.87 71.28 70.36 70.68 0 -0.24(-0.34%)
Sep 12, 2013 70.31 71.72 70.29 70.92 4,765,672 +0.43(+0.61%)
Sep 11, 2013 70.25 70.65 69.59 70.49 4,506,886 +1.37(+1.99%)
Sep 10, 2013 69.33 69.43 68.91 69.12 3,988,283 +0.31(+0.45%)
Sep 09, 2013 68.79 69.20 68.58 68.81 3,631,626 +0.09(+0.12%)
Sep 06, 2013 68.93 69.38 67.62 68.72 0 +0.33(+0.48%)
Sep 05, 2013 67.39 68.94 67.39 68.40 3,380,571 -0.16(-0.24%)
Sep 04, 2013 68.21 69.50 68.01 68.56 4,366,920 +0.16(+0.24%)
Sep 03, 2013 69.11 69.91 68.05 68.40 4,119,213 +0.30(+0.44%)
Aug 30, 2013 67.99 68.55 67.78 68.10 0 +0.13(+0.19%)
Aug 29, 2013 67.57 68.67 67.33 67.97 2,788,104 +0.00(+0.00%)
Aug 28, 2013 67.16 68.40 67.11 67.97 3,566,813 +0.93(+1.39%)
Aug 27, 2013 67.32 68.39 67.00 67.04 4,322,274 -1.02(-1.50%)
Aug 26, 2013 67.73 69.29 67.73 68.05 3,317,519 +0.07(+0.10%)
Aug 23, 2013 66.88 68.46 66.88 67.99 0 -0.14(-0.20%)
Aug 22, 2013 66.64 68.45 66.64 68.12 2,615,348 +1.42(+2.13%)
Aug 21, 2013 66.80 67.76 66.60 66.70 3,682,932 -0.27(-0.40%)
Aug 20, 2013 66.80 67.63 66.48 66.97 3,518,389 +0.48(+0.72%)
Aug 19, 2013 66.55 67.38 66.46 66.49 3,793,079 -0.71(-1.06%)
Aug 16, 2013 66.63 67.92 65.71 67.20 0 +0.29(+0.43%)
Aug 15, 2013 67.56 67.65 66.86 66.91 3,480,148 -1.19(-1.75%)
Aug 14, 2013 68.17 68.47 67.93 68.10 2,736,857 -0.15(-0.23%)
Aug 13, 2013 68.42 68.88 67.99 68.25 3,603,437 +0.13(+0.19%)
Aug 12, 2013 68.37 68.82 68.00 68.12 3,167,374 -0.48(-0.70%)
Aug 09, 2013 68.26 69.06 68.26 68.60 2,918,084 +0.04(+0.06%)
Aug 08, 2013 68.48 69.02 67.95 68.56 4,009,813 +0.57(+0.84%)
Aug 07, 2013 67.12 68.35 67.12 67.99 4,627,060 +0.50(+0.74%)
Aug 06, 2013 67.07 67.76 66.99 67.49 4,581,771 +0.09(+0.13%)
Aug 05, 2013 67.25 68.05 66.72 67.40 6,253,740 -0.36(-0.53%)
Aug 02, 2013 67.66 69.27 67.06 67.76 11,456,307 +4.12(+6.47%)
Aug 01, 2013 62.93 63.76 62.72 63.65 3,381,694 +1.36(+2.19%)
Jul 31, 2013 61.99 62.69 61.92 62.28 0 +0.54(+0.87%)
Jul 30, 2013 62.30 62.33 61.48 61.75 0 -0.12(-0.19%)
Jul 29, 2013 62.34 62.48 61.57 61.87 0 -0.65(-1.04%)
Jul 26, 2013 61.71 62.62 61.63 62.52 0 +0.15(+0.23%)
Jul 25, 2013 62.41 62.60 61.54 62.37 0 +0.22(+0.36%)
Jul 24, 2013 63.35 63.57 61.99 62.15 0 -0.95(-1.51%)
Jul 23, 2013 64.11 64.11 62.57 63.10 0 +0.34(+0.55%)
Jul 22, 2013 63.57 64.10 62.53 62.76 0 -0.89(-1.39%)
Jul 19, 2013 64.05 64.06 62.94 63.64 3,786,410 +0.24(+0.37%)
Jul 18, 2013 62.45 63.72 61.84 63.41 0 +1.30(+2.09%)
Jul 17, 2013 61.85 62.32 61.54 62.11 1,665,612 +0.53(+0.86%)
Jul 16, 2013 61.79 62.25 61.26 61.57 0 -0.33(-0.53%)
Jul 15, 2013 61.62 62.24 61.48 61.90 0 +0.27(+0.43%)
Jul 12, 2013 60.76 61.74 60.57 61.63 0 +1.01(+1.67%)
Jul 11, 2013 60.88 61.55 60.32 60.62 0 +0.58(+0.97%)
Jul 10, 2013 59.19 60.14 59.07 60.04 0 +0.92(+1.55%)
Jul 09, 2013 59.92 60.42 58.92 59.13 0 -0.63(-1.06%)
Jul 08, 2013 59.57 59.96 59.49 59.76 0 +0.44(+0.74%)
Jul 05, 2013 58.84 59.39 58.68 59.32 0 +0.74(+1.27%)
Jul 03, 2013 57.22 58.80 57.20 58.58 0 +0.77(+1.33%)
Jul 02, 2013 57.78 58.17 57.19 57.81 0 -0.21(-0.37%)
Jul 01, 2013 58.65 58.85 57.95 58.02 0 -0.21(-0.35%)
Jun 28, 2013 57.58 58.73 57.46 58.23 5,241,777 +0.32(+0.55%)
Jun 27, 2013 57.74 58.39 57.62 57.91 0 +0.46(+0.80%)
Jun 26, 2013 56.82 57.52 56.47 57.45 0 +1.28(+2.29%)
Jun 25, 2013 56.23 56.88 56.03 56.17 0 +0.36(+0.64%)
Jun 24, 2013 55.86 56.29 55.25 55.81 3,780,134 -0.45(-0.79%)
Jun 21, 2013 56.29 56.58 55.66 56.25 5,797,883 +0.40(+0.72%)
Jun 20, 2013 56.79 56.88 55.69 55.85 0 -1.39(-2.42%)
Jun 19, 2013 58.02 58.28 57.24 57.24 0 -0.62(-1.07%)
Jun 18, 2013 57.42 58.20 57.35 57.86 2,080,637 +0.27(+0.47%)
Jun 17, 2013 57.39 58.15 57.23 57.59 0 +0.44(+0.76%)
Jun 14, 2013 57.08 57.88 56.92 57.15 0 -0.15(-0.27%)
Jun 13, 2013 56.08 57.34 55.72 57.30 3,306,293 +1.45(+2.59%)
Jun 12, 2013 57.47 57.62 55.71 55.86 3,953,030 -1.51(-2.63%)
Jun 11, 2013 57.10 57.92 56.73 57.36 3,211,019 -0.45(-0.77%)
Jun 10, 2013 58.03 58.05 57.56 57.81 0 -0.23(-0.40%)
Jun 07, 2013 57.12 58.24 56.76 58.04 0 +1.28(+2.25%)
Jun 06, 2013 56.59 56.91 55.88 56.76 2,868,667 +0.09(+0.17%)
Jun 05, 2013 57.22 57.39 56.26 56.67 0 -0.71(-1.24%)
Jun 04, 2013 57.59 58.59 57.14 57.38 0 +0.09(+0.16%)
Jun 03, 2013 56.16 57.31 55.87 57.29 2,876,147 +0.89(+1.58%)
May 31, 2013 58.07 58.13 56.38 56.40 5,757,020 -1.76(-3.03%)
May 30, 2013 58.74 58.88 58.15 58.16 2,748,675 -0.41(-0.70%)
May 29, 2013 58.93 59.02 58.40 58.57 2,411,427 -0.80(-1.34%)
May 28, 2013 59.45 59.94 58.88 59.37 3,530,417 +0.34(+0.58%)
May 24, 2013 58.66 59.27 57.95 59.02 0 -0.11(-0.19%)
May 23, 2013 59.05 59.53 58.60 59.14 2,731,547 -0.40(-0.68%)
May 22, 2013 59.30 60.69 58.76 59.54 0 -0.02(-0.03%)
May 21, 2013 59.13 59.90 58.92 59.55 0 +0.49(+0.83%)
May 20, 2013 59.45 59.58 58.96 59.07 0 -0.61(-1.02%)
May 17, 2013 59.25 59.73 58.89 59.67 0 +0.81(+1.38%)
May 16, 2013 59.32 59.65 58.75 58.86 2,846,800 -0.73(-1.22%)
May 15, 2013 58.90 59.60 58.45 59.59 0 +0.90(+1.53%)
May 13, 2013 58.81 59.17 58.21 58.69 2,280,181 -0.37(-0.62%)
May 10, 2013 58.61 59.49 58.61 59.06 0 +0.33(+0.55%)
May 09, 2013 58.72 59.08 58.27 58.73 0 +0.03(+0.06%)
May 08, 2013 57.94 58.71 57.73 58.70 0 +0.73(+1.26%)
May 07, 2013 57.71 58.17 57.59 57.97 0 +0.24(+0.42%)
May 06, 2013 57.62 58.24 57.45 57.73 0 +0.15(+0.27%)
May 03, 2013 58.36 58.02 57.54 57.58 0 -0.21(-0.37%)
May 02, 2013 56.75 57.88 56.69 57.79 0 +1.39(+2.46%)
May 01, 2013 56.27 59.13 56.23 56.40 0 +1.63(+2.98%)
Apr 30, 2013 54.39 55.30 54.37 54.77 5,778,999 +0.29(+0.53%)
Apr 29, 2013 54.67 55.01 54.40 54.48 5,016,618 +0.03(+0.05%)
Apr 26, 2013 55.29 55.20 54.40 54.45 3,939,404 -0.74(-1.35%)
Apr 25, 2013 55.68 55.87 54.53 55.20 0 -0.44(-0.79%)
Apr 24, 2013 56.23 56.77 55.30 55.64 0 -0.47(-0.83%)
Apr 23, 2013 56.77 56.94 55.82 56.11 5,779,347 -0.83(-1.46%)
Apr 22, 2013 56.79 57.25 55.99 56.94 1,869,427 +0.29(+0.51%)
Apr 19, 2013 55.07 56.74 55.05 56.65 2,446,709 +0.97(+1.74%)
Apr 18, 2013 56.28 56.37 55.50 55.68 2,194,846 -0.44(-0.78%)
Apr 17, 2013 56.37 56.49 55.47 56.11 3,325,375 -0.54(-0.95%)
Apr 16, 2013 55.14 56.69 55.09 56.65 4,718,472 +1.86(+3.39%)
Apr 15, 2013 56.52 56.69 54.77 54.80 3,596,781 -2.12(-3.73%)
Apr 12, 2013 56.75 57.03 56.17 56.92 2,371,030 +0.30(+0.53%)
Apr 11, 2013 56.23 57.14 56.23 56.62 3,253,821 +0.39(+0.68%)
Apr 10, 2013 54.57 56.29 54.57 56.23 2,640,424 +0.94(+1.70%)
Apr 09, 2013 56.30 56.57 55.27 55.29 5,381,168 -0.76(-1.36%)
Apr 08, 2013 54.05 56.18 53.88 56.05 6,391,988 +2.09(+3.87%)
Apr 05, 2013 52.83 54.03 52.46 53.97 4,451,263 +0.08(+0.14%)
Apr 04, 2013 53.22 54.00 53.14 53.89 3,356,176 +0.71(+1.34%)
Apr 03, 2013 53.31 53.75 52.96 53.18 4,675,782 +0.36(+0.68%)
Apr 02, 2013 53.14 53.61 52.56 52.82 2,703,449 -0.01(-0.02%)
Apr 01, 2013 52.87 53.05 52.06 52.83 2,845,155 +0.21(+0.39%)
Mar 28, 2013 52.51 53.24 52.47 52.62 2,964,858 +0.10(+0.20%)
Mar 27, 2013 52.05 52.67 51.67 52.52 1,961,812 +0.02(+0.03%)
Mar 26, 2013 50.78 53.01 50.78 52.50 2,298,772 +0.03(+0.05%)
Mar 25, 2013 53.26 53.75 51.95 52.48 2,796,368 -0.54(-1.02%)
Mar 22, 2013 52.72 53.42 52.60 53.02 2,158,056 +0.60(+1.14%)
Mar 21, 2013 52.41 52.92 52.23 52.42 2,130,142 -0.49(-0.92%)
Mar 20, 2013 53.08 53.24 52.73 52.90 2,490,425 +0.33(+0.63%)
Mar 19, 2013 53.58 53.68 52.10 52.57 4,026,705 -0.94(-1.76%)
Mar 18, 2013 53.47 53.92 53.08 53.51 2,958,967 -0.53(-0.98%)
Mar 15, 2013 54.27 55.39 53.98 54.04 6,104,781 -0.62(-1.14%)
Mar 14, 2013 53.63 54.77 53.41 54.67 4,996,954 +1.30(+2.44%)
Mar 13, 2013 52.72 53.71 52.46 53.37 3,822,057 +0.34(+0.65%)
Mar 12, 2013 52.89 53.08 52.48 53.02 2,340,711 +0.09(+0.16%)
Mar 11, 2013 52.75 53.20 52.69 52.94 2,087,538 -0.05(-0.10%)
Mar 08, 2013 52.21 53.15 51.99 52.99 3,151,791 +0.91(+1.74%)
Mar 07, 2013 51.87 52.21 51.59 52.08 2,624,802 +0.44(+0.85%)
Mar 06, 2013 52.17 52.36 51.63 51.65 2,534,392 -0.30(-0.58%)
Mar 05, 2013 51.34 52.51 51.16 51.95 4,321,330 +0.98(+1.91%)
Mar 04, 2013 50.76 51.13 50.63 50.97 3,618,459 -0.08(-0.15%)
Mar 01, 2013 49.79 51.18 49.75 51.05 4,099,277 +0.98(+1.95%)
Feb 28, 2013 49.84 50.55 49.76 50.07 5,666,309 +0.55(+1.11%)
Feb 27, 2013 49.29 50.32 48.91 49.52 4,715,414 +0.50(+1.01%)
Feb 26, 2013 49.28 49.63 48.90 49.03 3,606,989 -1.49(-2.95%)
Feb 22, 2013 49.99 50.52 49.63 50.52 2,762,530 +0.82(+1.65%)
Feb 21, 2013 50.10 50.17 49.66 49.69 3,311,169 -0.63(-1.26%)
Feb 20, 2013 51.43 51.59 50.25 50.33 3,072,010 -1.16(-2.26%)
Feb 19, 2013 51.23 51.58 50.96 51.49 2,547,425 +0.60(+1.18%)
Feb 15, 2013 51.18 51.35 50.58 50.89 4,417,788 -0.42(-0.82%)
Feb 14, 2013 50.67 51.31 50.08 51.31 2,687,313 +0.34(+0.67%)
Feb 13, 2013 50.82 51.23 50.62 50.97 2,771,382 +0.37(+0.73%)
Feb 12, 2013 50.43 50.91 50.43 50.60 2,334,842 -0.16(-0.32%)
Feb 11, 2013 50.78 50.92 50.26 50.76 1,884,752 +0.03(+0.05%)
Feb 08, 2013 50.63 51.24 50.58 50.74 2,904,528 +0.33(+0.66%)
Feb 07, 2013 49.99 50.61 49.63 50.40 3,975,441 -0.27(-0.52%)
Feb 06, 2013 50.07 51.00 50.07 50.67 5,310,560 +0.04(+0.08%)
Feb 04, 2013 51.47 51.59 50.59 50.63 4,492,259 -1.19(-2.30%)
Feb 01, 2013 51.55 51.95 50.97 51.82 5,541,739 +0.16(+0.31%)
Jan 31, 2013 50.94 52.07 50.52 51.65 6,300,043 +0.87(+1.72%)
Jan 30, 2013 50.35 50.98 49.78 50.78 4,216,030 +0.49(+0.97%)
Jan 29, 2013 49.91 50.46 49.73 50.29 2,801,867 +0.03(+0.05%)
Jan 28, 2013 50.48 50.61 50.18 50.27 2,015,487 -0.25(-0.49%)
Jan 25, 2013 50.54 50.83 50.17 50.52 2,807,406 +0.39(+0.79%)
Jan 24, 2013 50.60 50.83 49.95 50.12 3,436,967 -0.38(-0.75%)
Jan 23, 2013 49.53 50.72 49.53 50.50 3,296,683 +0.06(+0.12%)
Jan 22, 2013 50.76 50.77 49.49 50.44 4,373,616 +0.90(+1.81%)
Jan 18, 2013 49.27 49.95 49.22 49.54 4,185,355 +0.25(+0.50%)
Jan 17, 2013 48.91 49.61 48.76 49.29 4,268,261 +0.36(+0.73%)
Jan 16, 2013 49.10 49.44 48.89 48.93 3,586,201 -0.56(-1.12%)
Jan 15, 2013 49.06 49.60 49.02 49.49 2,742,761 +0.05(+0.10%)
Jan 14, 2013 48.80 49.63 48.56 49.44 4,498,885 -0.02(-0.03%)
Jan 11, 2013 50.32 50.43 49.40 49.45 4,705,635 -0.62(-1.23%)
Jan 10, 2013 49.69 50.09 49.17 50.07 5,217,723 +0.60(+1.21%)
Jan 09, 2013 48.90 50.09 48.86 49.47 4,731,515 +0.65(+1.33%)
Jan 08, 2013 47.90 48.83 47.84 48.82 3,497,109 +0.64(+1.33%)
Jan 07, 2013 48.80 48.95 47.85 48.18 4,251,206 -1.04(-2.12%)
Jan 04, 2013 48.37 49.31 48.15 49.22 5,309,056 +0.91(+1.88%)
Jan 03, 2013 48.02 48.66 47.87 48.32 5,232,484 +0.38(+0.79%)
Jan 02, 2013 46.96 47.98 46.10 47.94 6,117,870 +2.80(+6.20%)
Dec 31, 2012 44.32 45.18 44.23 45.14 4,592,426 +0.67(+1.50%)
Dec 28, 2012 44.77 44.93 44.41 44.47 2,802,600 -0.56(-1.24%)
Dec 27, 2012 45.24 45.37 44.40 45.03 3,177,268 -0.07(-0.15%)
Dec 26, 2012 45.59 45.66 45.00 45.10 3,334,097 -0.40(-0.88%)
Dec 24, 2012 45.29 45.67 45.28 45.50 1,296,197 +0.06(+0.13%)
Dec 21, 2012 45.37 45.65 44.88 45.44 9,228,473 -0.34(-0.75%)
Dec 20, 2012 45.93 46.10 45.65 45.78 5,101,871 +0.06(+0.13%)
Dec 19, 2012 46.22 46.34 45.68 45.72 4,199,929 -0.33(-0.71%)
Dec 18, 2012 45.80 46.18 45.31 46.05 5,644,488 +0.36(+0.79%)
Dec 17, 2012 45.58 45.83 45.53 45.69 6,075,770 +0.33(+0.72%)
Dec 14, 2012 45.42 45.70 45.16 45.36 5,551,445 -0.30(-0.66%)
Dec 13, 2012 46.52 46.60 45.50 45.66 8,216,743 -0.69(-1.50%)
Dec 12, 2012 46.78 46.92 46.23 46.36 3,809,882 -0.33(-0.71%)
Dec 11, 2012 46.53 46.90 46.33 46.69 4,448,731 +0.28(+0.60%)
Dec 10, 2012 45.75 46.78 45.62 46.41 6,291,564 +0.57(+1.25%)
Dec 07, 2012 44.97 46.01 44.97 45.83 7,166,469 +0.89(+1.98%)
Dec 06, 2012 43.97 45.03 43.77 44.94 6,000,217 +0.96(+2.18%)
Dec 05, 2012 43.86 44.34 43.61 43.99 4,728,188 +0.08(+0.19%)
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.