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, 2007 35.65 36.32 35.31 35.97 4,005,500 +0.64(+1.82%)
Nov 29, 2007 34.54 35.55 34.36 35.32 3,065,413 +0.60(+1.73%)
Nov 28, 2007 34.60 34.86 34.13 34.72 4,444,205 +0.46(+1.35%)
Nov 27, 2007 34.24 34.36 33.89 34.26 4,398,056 +0.14(+0.40%)
Nov 26, 2007 34.67 34.95 34.01 34.13 2,983,474 -0.71(-2.04%)
Nov 23, 2007 34.49 35.23 34.24 34.84 1,286,681 +0.43(+1.24%)
Nov 21, 2007 34.72 34.84 34.19 34.41 3,363,534 -0.46(-1.33%)
Nov 20, 2007 35.61 35.93 34.59 34.87 4,570,729 -0.65(-1.83%)
Nov 19, 2007 35.32 35.68 35.08 35.52 4,106,510 +0.03(+0.10%)
Nov 16, 2007 35.10 35.63 34.23 35.49 6,055,747 +1.30(+3.81%)
Nov 15, 2007 34.19 34.19 34.19 34.19 0 +0.00(+0.00%)
Nov 14, 2007 34.80 34.91 33.83 34.19 7,908,956 -0.73(-2.08%)
Nov 13, 2007 34.01 34.96 33.72 34.91 3,018,640 +1.06(+3.14%)
Nov 12, 2007 33.98 34.60 33.80 33.85 3,201,425 -0.28(-0.83%)
Nov 09, 2007 34.92 35.11 34.01 34.13 5,645,068 -1.40(-3.93%)
Nov 08, 2007 35.50 36.03 34.64 35.53 4,887,714 +0.25(+0.70%)
Nov 07, 2007 35.86 36.17 35.24 35.28 3,093,881 -1.07(-2.94%)
Nov 06, 2007 36.09 36.44 35.41 36.35 3,464,245 +0.33(+0.93%)
Nov 05, 2007 36.36 36.65 35.24 36.02 3,151,569 +0.43(+1.20%)
Nov 02, 2007 35.95 36.36 34.89 35.59 6,357,942 +1.00(+2.90%)
Nov 01, 2007 35.09 35.49 34.53 34.59 3,608,535 -0.75(-2.13%)
Oct 31, 2007 34.78 35.55 34.75 35.34 3,905,644 +0.73(+2.10%)
Oct 30, 2007 34.43 34.75 33.95 34.61 3,174,029 -0.03(-0.07%)
Oct 29, 2007 33.76 34.83 33.71 34.64 2,918,513 +0.93(+2.77%)
Oct 26, 2007 33.25 33.75 32.68 33.71 3,291,564 +0.76(+2.31%)
Oct 25, 2007 33.39 33.63 32.66 32.94 2,859,949 -0.30(-0.90%)
Oct 24, 2007 33.59 34.09 32.88 33.24 4,002,265 -0.57(-1.70%)
Oct 23, 2007 33.82 34.17 33.35 33.82 1,973,186 +0.18(+0.53%)
Oct 19, 2007 34.15 34.59 33.49 33.64 3,491,000 -0.79(-2.29%)
Oct 18, 2007 34.41 34.85 34.21 34.42 1,612,075 +0.06(+0.17%)
Oct 17, 2007 34.88 34.90 34.01 34.37 2,514,501 -0.44(-1.25%)
Oct 16, 2007 34.96 35.11 34.59 34.80 2,348,991 +0.23(+0.67%)
Oct 15, 2007 34.80 35.18 34.39 34.57 1,589,293 -0.27(-0.76%)
Oct 12, 2007 35.02 35.17 34.74 34.84 1,531,693 -0.09(-0.24%)
Oct 11, 2007 35.41 35.58 34.72 34.92 2,194,843 -0.42(-1.19%)
Oct 10, 2007 34.96 35.57 34.89 35.34 3,270,534 +0.22(+0.63%)
Oct 09, 2007 34.57 35.13 34.48 35.12 2,223,117 +0.72(+2.09%)
Oct 08, 2007 34.20 34.47 33.91 34.40 1,673,063 +0.07(+0.20%)
Oct 05, 2007 33.53 34.39 33.05 34.33 3,583,766 +0.93(+2.79%)
Oct 04, 2007 32.92 33.46 32.87 33.40 3,956,466 +0.68(+2.07%)
Oct 03, 2007 31.50 33.22 31.50 32.72 4,018,973 -0.36(-1.09%)
Oct 02, 2007 33.67 33.88 33.07 33.08 3,537,850 -0.53(-1.58%)
Oct 01, 2007 33.45 33.63 33.25 33.61 2,706,459 +0.26(+0.77%)
Sep 28, 2007 32.69 33.45 32.31 33.35 3,955,064 +0.63(+1.94%)
Sep 27, 2007 32.76 32.80 32.54 32.72 2,142,502 -0.03(-0.10%)
Sep 26, 2007 32.60 32.83 32.46 32.76 2,731,579 +0.34(+1.06%)
Sep 25, 2007 33.71 33.71 31.75 32.41 2,280,366 +0.11(+0.34%)
Sep 24, 2007 35.05 36.39 32.13 32.30 3,253,243 -1.24(-3.70%)
Sep 21, 2007 33.54 33.62 33.15 33.54 4,308,487 +0.39(+1.19%)
Sep 20, 2007 33.29 33.42 32.88 33.15 1,977,882 -0.30(-0.90%)
Sep 19, 2007 33.33 33.51 33.12 33.45 3,064,088 +0.42(+1.27%)
Sep 18, 2007 31.99 33.40 31.94 33.03 2,618,367 +1.19(+3.74%)
Sep 17, 2007 31.99 32.23 31.68 31.84 1,583,217 -0.42(-1.30%)
Sep 14, 2007 31.93 32.57 31.77 32.26 2,691,621 +0.18(+0.56%)
Sep 13, 2007 32.75 32.75 31.97 32.08 2,998,661 -0.39(-1.19%)
Sep 12, 2007 33.08 33.17 32.37 32.46 2,553,056 -0.82(-2.47%)
Sep 11, 2007 33.29 33.48 32.82 33.29 1,918,764 +0.26(+0.78%)
Sep 10, 2007 33.34 33.36 32.90 33.03 1,891,308 -0.13(-0.39%)
Sep 07, 2007 33.00 33.38 32.86 33.16 2,326,983 -0.38(-1.12%)
Sep 06, 2007 32.61 33.53 32.35 33.53 3,262,706 +0.92(+2.83%)
Sep 05, 2007 33.85 33.89 32.52 32.61 5,489,329 -1.63(-4.75%)
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.