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, 2011 37.44 38.33 37.26 38.31 6,801,443 +1.83(+5.02%)
Nov 29, 2011 36.76 36.91 36.34 36.48 5,712,028 -0.12(-0.33%)
Nov 28, 2011 36.80 37.29 36.27 36.60 7,514,648 +0.98(+2.76%)
Nov 25, 2011 35.86 36.15 35.59 35.61 2,476,780 -0.13(-0.36%)
Nov 24, 2011 36.63 36.81 35.74 35.74 5,982,077 +0.00(+0.00%)
Nov 23, 2011 36.63 36.81 35.74 35.74 5,982,077 -1.09(-2.95%)
Nov 22, 2011 37.16 37.43 36.66 36.83 4,347,981 -0.41(-1.10%)
Nov 21, 2011 37.93 37.93 36.76 37.24 4,820,429 -0.80(-2.11%)
Nov 18, 2011 38.25 38.48 37.61 38.05 3,998,420 -0.21(-0.54%)
Nov 17, 2011 38.34 39.47 38.07 38.25 5,524,627 -0.27(-0.69%)
Nov 16, 2011 38.29 38.97 38.03 38.52 6,763,944 -0.23(-0.60%)
Nov 15, 2011 38.40 39.02 38.39 38.75 5,821,314 +0.19(+0.49%)
Nov 14, 2011 38.46 38.88 38.05 38.56 8,983,846 +0.13(+0.33%)
Nov 11, 2011 37.57 39.15 37.47 38.43 9,408,553 +1.10(+2.96%)
Nov 10, 2011 34.82 37.69 34.12 37.33 13,972,111 +2.83(+8.21%)
Nov 09, 2011 35.20 35.56 34.34 34.49 6,270,127 -1.67(-4.62%)
Nov 08, 2011 36.28 36.36 35.30 36.16 7,261,098 +0.16(+0.45%)
Nov 07, 2011 35.48 36.27 35.12 36.00 5,589,042 +0.74(+2.11%)
Nov 04, 2011 35.14 35.28 34.33 35.26 8,410,591 -0.15(-0.44%)
Nov 03, 2011 36.86 37.28 35.05 35.41 8,633,629 -1.16(-3.16%)
Nov 02, 2011 36.85 37.13 36.18 36.56 3,517,886 +0.50(+1.38%)
Nov 01, 2011 36.32 36.74 35.67 36.07 5,604,932 -1.46(-3.90%)
Oct 31, 2011 37.92 38.17 37.53 37.53 2,779,231 -0.89(-2.32%)
Oct 28, 2011 39.08 39.20 38.34 38.42 3,269,223 -0.60(-1.54%)
Oct 27, 2011 38.30 39.44 38.30 39.02 5,375,018 +1.37(+3.64%)
Oct 26, 2011 37.34 38.08 36.80 37.65 3,943,052 +0.79(+2.14%)
Oct 25, 2011 37.26 37.43 36.53 36.86 3,947,157 -0.80(-2.11%)
Oct 24, 2011 37.39 38.08 37.14 37.66 4,112,093 +0.36(+0.96%)
Oct 21, 2011 36.74 37.60 36.30 37.30 5,565,078 +1.10(+3.05%)
Oct 20, 2011 36.62 36.74 35.85 36.20 3,959,276 -0.39(-1.08%)
Oct 19, 2011 36.78 37.40 36.37 36.59 2,223,284 -0.33(-0.90%)
Oct 18, 2011 35.74 37.37 35.55 36.92 2,733,953 +0.85(+2.35%)
Oct 17, 2011 36.94 36.94 35.98 36.08 2,548,140 -0.98(-2.66%)
Oct 14, 2011 36.96 37.18 36.14 37.06 3,287,538 +0.66(+1.81%)
Oct 13, 2011 36.25 36.64 35.98 36.40 3,667,911 -0.26(-0.70%)
Oct 12, 2011 36.99 37.76 36.62 36.66 5,162,383 +0.05(+0.14%)
Oct 11, 2011 35.40 38.11 35.40 36.61 4,185,511 +0.17(+0.47%)
Oct 10, 2011 35.08 36.61 35.08 36.44 3,535,059 +2.08(+6.05%)
Oct 07, 2011 34.75 34.93 34.07 34.36 4,207,227 -0.24(-0.69%)
Oct 06, 2011 33.96 34.66 33.95 34.60 4,268,246 +1.07(+3.19%)
Oct 05, 2011 32.93 33.60 32.56 33.53 5,415,366 +0.95(+2.92%)
Oct 04, 2011 30.90 32.93 30.06 32.58 6,663,151 +1.20(+3.82%)
Oct 03, 2011 32.74 33.16 31.24 31.38 10,610,804 -1.78(-5.37%)
Sep 30, 2011 34.54 34.84 33.13 33.16 7,193,226 -1.96(-5.58%)
Sep 29, 2011 35.60 35.79 34.40 35.12 7,137,654 +0.27(+0.79%)
Sep 28, 2011 35.71 36.15 34.77 34.84 5,613,857 -0.62(-1.76%)
Sep 27, 2011 35.38 36.49 35.20 35.47 6,361,156 +0.74(+2.12%)
Sep 26, 2011 35.10 35.35 34.14 34.73 8,296,432 -0.09(-0.25%)
Sep 23, 2011 35.14 35.26 33.81 34.82 9,687,713 -0.49(-1.38%)
Sep 22, 2011 37.45 38.23 34.85 35.31 13,753,381 -3.55(-9.14%)
Sep 21, 2011 39.53 40.78 38.81 38.86 5,817,117 -1.10(-2.76%)
Sep 20, 2011 40.57 40.84 39.90 39.96 3,934,673 -0.29(-0.72%)
Sep 19, 2011 39.32 40.48 39.26 40.25 3,650,680 +0.11(+0.28%)
Sep 16, 2011 39.84 40.72 39.73 40.14 7,307,983 +0.45(+1.14%)
Sep 15, 2011 39.22 39.69 38.52 39.69 4,607,405 +0.88(+2.27%)
Sep 14, 2011 38.66 39.35 37.56 38.81 5,767,841 +0.52(+1.36%)
Sep 13, 2011 37.47 38.64 37.25 38.29 5,811,706 +0.73(+1.94%)
Sep 12, 2011 36.70 37.62 36.61 37.56 5,658,921 +0.31(+0.83%)
Sep 09, 2011 38.03 38.73 37.23 37.25 6,147,879 -1.35(-3.50%)
Sep 08, 2011 38.54 39.59 38.54 38.60 3,661,521 -0.88(-2.23%)
Sep 07, 2011 39.01 39.73 38.53 39.48 4,952,385 +0.98(+2.56%)
Sep 06, 2011 37.49 38.58 37.23 38.50 6,931,052 -0.27(-0.71%)
Sep 05, 2011 39.40 39.99 38.72 38.77 4,846,615 +0.00(+0.00%)
Sep 02, 2011 39.40 39.99 38.72 38.77 4,846,615 -1.44(-3.58%)
Sep 01, 2011 41.03 41.53 40.17 40.21 4,707,623 -1.08(-2.61%)
Aug 31, 2011 40.99 42.05 40.78 41.29 5,732,824 +0.50(+1.22%)
Aug 30, 2011 40.15 41.03 39.67 40.79 5,416,664 +0.33(+0.80%)
Aug 29, 2011 39.33 40.51 39.31 40.47 4,908,028 +1.46(+3.73%)
Aug 26, 2011 37.33 39.14 37.04 39.01 6,250,686 +1.51(+4.02%)
Aug 25, 2011 38.44 38.72 37.16 37.51 4,651,671 -0.77(-2.01%)
Aug 24, 2011 37.74 38.40 37.39 38.28 3,567,399 +0.49(+1.29%)
Aug 23, 2011 35.67 37.85 35.65 37.79 6,297,258 +2.15(+6.03%)
Aug 22, 2011 36.14 36.55 35.47 35.64 6,186,232 +0.66(+1.88%)
Aug 19, 2011 35.44 36.14 34.84 34.98 9,753,834 -1.06(-2.94%)
Aug 18, 2011 37.87 37.87 35.80 36.04 8,856,699 -2.88(-7.41%)
Aug 17, 2011 38.93 39.24 38.51 38.93 4,221,839 +0.32(+0.82%)
Aug 16, 2011 38.77 39.12 38.06 38.61 6,281,485 -0.60(-1.53%)
Aug 15, 2011 39.76 39.80 38.86 39.21 8,423,522 -0.22(-0.56%)
Aug 12, 2011 39.62 40.22 39.30 39.43 6,715,421 -0.14(-0.35%)
Aug 11, 2011 36.80 39.95 36.80 39.57 9,581,865 +2.88(+7.86%)
Aug 10, 2011 36.94 38.44 35.88 36.68 12,570,373 -0.98(-2.61%)
Aug 09, 2011 37.33 37.71 34.35 37.67 13,104,384 +2.61(+7.45%)
Aug 08, 2011 37.33 37.94 34.58 35.06 10,525,531 -3.40(-8.84%)
Aug 05, 2011 38.98 39.71 36.41 38.46 15,683,909 +0.71(+1.88%)
Aug 04, 2011 39.44 39.44 37.59 37.75 10,993,953 -2.45(-6.09%)
Aug 03, 2011 39.29 40.48 37.54 40.19 13,200,304 +1.08(+2.76%)
Aug 02, 2011 40.89 41.09 39.10 39.12 9,697,307 -2.16(-5.23%)
Aug 01, 2011 41.78 41.98 40.49 41.27 5,165,486 -0.17(-0.41%)
Jul 29, 2011 41.45 42.05 41.12 41.44 3,425,519 -0.39(-0.94%)
Jul 28, 2011 42.19 42.31 41.76 41.84 4,215,685 -0.35(-0.83%)
Jul 27, 2011 43.11 43.13 42.11 42.19 3,642,456 -1.22(-2.82%)
Jul 26, 2011 43.16 43.67 42.95 43.41 3,195,176 +0.02(+0.04%)
Jul 25, 2011 43.14 43.57 42.91 43.39 2,701,132 -0.17(-0.39%)
Jul 22, 2011 43.89 44.00 43.39 43.57 3,609,086 -0.34(-0.78%)
Jul 21, 2011 43.04 43.92 42.96 43.91 4,050,688 +1.10(+2.58%)
Jul 20, 2011 43.12 43.30 42.77 42.80 2,393,720 -0.26(-0.60%)
Jul 19, 2011 42.59 43.22 42.52 43.06 3,254,113 +0.77(+1.82%)
Jul 18, 2011 43.10 43.13 42.03 42.29 4,650,136 -1.08(-2.49%)
Jul 15, 2011 43.33 43.63 43.10 43.37 3,324,661 +0.21(+0.50%)
Jul 14, 2011 43.19 43.54 43.04 43.16 4,583,872 -0.03(-0.08%)
Jul 13, 2011 43.01 43.77 42.95 43.19 4,681,152 +0.31(+0.72%)
Jul 12, 2011 43.17 43.58 42.80 42.88 5,150,440 -0.50(-1.14%)
Jul 11, 2011 44.01 44.21 43.32 43.38 3,973,161 -1.26(-2.82%)
Jul 08, 2011 44.25 44.73 44.03 44.64 5,091,182 -0.13(-0.29%)
Jul 07, 2011 44.96 45.08 44.70 44.76 5,878,373 +0.29(+0.65%)
Jul 06, 2011 44.42 44.66 44.17 44.47 4,937,540 +0.01(+0.02%)
Jul 05, 2011 44.24 44.66 44.08 44.46 4,501,467 +0.05(+0.12%)
Jul 04, 2011 43.76 44.49 43.61 44.41 5,806,376 +0.00(+0.00%)
Jul 01, 2011 43.76 44.49 43.61 44.41 5,059,861 +0.76(+1.74%)
Jun 30, 2011 43.44 44.30 43.38 43.65 5,255,218 +0.40(+0.93%)
Jun 29, 2011 43.11 43.39 42.74 43.25 5,598,658 +0.27(+0.62%)
Jun 28, 2011 41.87 43.03 41.62 42.98 5,114,501 +1.27(+3.04%)
Jun 27, 2011 41.26 41.99 40.90 41.72 3,939,149 +0.70(+1.71%)
Jun 24, 2011 40.97 41.11 40.57 41.02 10,423,567 +0.03(+0.08%)
Jun 23, 2011 41.07 41.14 40.55 40.98 5,257,643 -0.66(-1.58%)
Jun 22, 2011 41.69 41.86 41.51 41.64 3,372,609 -0.23(-0.55%)
Jun 21, 2011 41.00 41.97 40.94 41.87 4,423,973 +1.00(+2.45%)
Jun 20, 2011 40.87 41.00 40.79 40.87 2,604,939 +0.26(+0.63%)
Jun 17, 2011 40.54 41.07 40.33 40.61 6,697,954 +0.33(+0.81%)
Jun 16, 2011 40.70 40.88 40.03 40.29 4,896,653 -0.43(-1.05%)
Jun 15, 2011 40.94 41.10 40.30 40.72 5,616,379 -0.45(-1.08%)
Jun 14, 2011 40.59 41.26 40.54 41.16 6,591,358 +0.80(+1.97%)
Jun 13, 2011 41.22 41.22 40.30 40.37 6,306,349 -0.83(-2.02%)
Jun 10, 2011 42.05 42.05 41.16 41.20 4,663,339 -0.70(-1.68%)
Jun 09, 2011 41.60 42.09 41.32 41.90 3,917,125 +0.49(+1.18%)
Jun 08, 2011 41.43 41.79 41.02 41.41 6,310,661 -0.15(-0.37%)
Jun 07, 2011 42.28 42.50 41.53 41.56 5,499,343 -0.55(-1.30%)
Jun 06, 2011 42.35 42.72 42.06 42.11 5,038,953 -0.27(-0.63%)
Jun 03, 2011 43.11 42.87 42.35 42.38 5,017,778 -0.74(-1.71%)
Jun 02, 2011 43.22 43.41 42.80 43.11 3,558,218 -0.22(-0.51%)
Jun 01, 2011 43.11 43.86 43.09 43.34 9,062,433 +0.19(+0.44%)
May 31, 2011 43.37 43.47 42.74 43.15 5,033,786 +0.29(+0.68%)
May 30, 2011 42.92 42.98 42.73 42.86 3,043,217 +0.00(+0.00%)
May 27, 2011 42.92 42.98 42.73 42.86 3,043,217 +0.10(+0.24%)
May 26, 2011 42.74 42.91 42.38 42.75 5,904,491 +0.00(+0.00%)
May 25, 2011 42.62 43.06 42.56 42.75 3,902,687 +0.01(+0.02%)
May 24, 2011 43.02 43.04 42.65 42.74 3,209,366 -0.04(-0.10%)
May 23, 2011 43.48 43.56 42.51 42.79 4,466,604 -1.11(-2.53%)
May 20, 2011 44.11 44.40 43.61 43.90 3,727,985 -0.12(-0.27%)
May 19, 2011 43.95 44.13 43.63 44.02 3,710,538 +0.33(+0.74%)
May 18, 2011 42.49 43.75 42.44 43.69 4,311,974 +1.25(+2.94%)
May 17, 2011 42.05 42.53 41.86 42.44 3,444,625 +0.31(+0.73%)
May 16, 2011 42.52 42.84 42.09 42.14 4,060,671 -0.59(-1.38%)
May 13, 2011 43.14 43.57 42.52 42.73 6,037,062 -0.48(-1.11%)
May 12, 2011 43.63 43.63 42.92 43.21 5,990,871 -0.33(-0.75%)
May 11, 2011 44.06 44.09 43.31 43.53 3,788,638 -0.63(-1.43%)
May 10, 2011 44.01 44.45 43.81 44.17 4,256,571 +0.35(+0.80%)
May 09, 2011 43.13 43.93 43.07 43.81 3,271,706 +0.74(+1.73%)
May 06, 2011 43.28 43.72 43.01 43.07 7,393,013 +0.04(+0.10%)
May 05, 2011 42.80 43.41 42.31 43.03 6,458,746 -0.04(-0.10%)
May 04, 2011 43.39 43.89 42.95 43.07 5,367,256 -0.26(-0.59%)
May 03, 2011 43.63 44.04 42.90 43.33 4,212,603 -0.09(-0.22%)
May 02, 2011 43.47 43.49 43.38 43.42 5,231,190 -0.37(-0.84%)
Apr 29, 2011 43.28 44.01 43.14 43.79 5,853,515 +0.45(+1.05%)
Apr 28, 2011 42.80 43.65 42.80 43.34 6,791,493 +1.52(+3.64%)
Apr 27, 2011 41.52 41.83 41.17 41.81 4,541,978 +0.43(+1.03%)
Apr 26, 2011 41.29 41.64 41.25 41.38 5,903,809 +0.21(+0.52%)
Apr 25, 2011 41.39 41.40 40.96 41.17 2,014,929 -0.14(-0.33%)
Apr 22, 2011 41.15 41.34 40.85 41.31 3,155,025 +0.00(+0.00%)
Apr 21, 2011 41.15 41.34 40.85 41.31 3,155,025 +0.41(+1.00%)
Apr 20, 2011 41.43 41.47 40.60 40.90 4,044,202 +0.20(+0.48%)
Apr 19, 2011 40.57 40.71 40.20 40.70 2,505,934 +0.13(+0.32%)
Apr 18, 2011 40.35 40.70 40.01 40.57 3,802,882 -0.21(-0.50%)
Apr 15, 2011 40.45 40.90 40.23 40.78 3,996,149 +0.52(+1.30%)
Apr 14, 2011 40.41 40.54 40.16 40.25 4,132,899 -0.26(-0.63%)
Apr 13, 2011 40.70 40.87 40.31 40.51 3,868,218 -0.08(-0.19%)
Apr 12, 2011 40.37 40.84 40.33 40.59 4,744,290 +0.09(+0.23%)
Apr 11, 2011 40.34 40.97 40.34 40.49 3,629,128 -0.04(-0.11%)
Apr 08, 2011 40.55 40.71 40.29 40.54 2,574,238 +0.18(+0.45%)
Apr 07, 2011 40.47 40.70 40.19 40.36 4,393,682 -0.18(-0.44%)
Apr 06, 2011 40.77 40.91 40.42 40.54 2,690,478 -0.12(-0.29%)
Apr 05, 2011 40.60 40.87 40.48 40.66 4,025,300 -0.01(-0.02%)
Apr 04, 2011 40.49 40.70 40.34 40.66 2,764,866 +0.31(+0.76%)
Apr 01, 2011 40.06 40.96 40.00 40.36 5,668,030 +0.54(+1.35%)
Mar 31, 2011 40.14 40.27 39.79 39.82 4,726,288 -0.41(-1.02%)
Mar 30, 2011 39.72 40.52 39.68 40.23 7,130,983 +0.62(+1.58%)
Mar 29, 2011 38.88 39.60 38.81 39.60 3,789,466 +0.68(+1.74%)
Mar 28, 2011 38.44 39.06 38.32 38.93 4,128,500 +0.50(+1.29%)
Mar 25, 2011 38.62 38.91 38.41 38.43 5,612,447 -0.18(-0.47%)
Mar 24, 2011 38.32 38.66 38.25 38.61 2,763,617 +0.45(+1.17%)
Mar 23, 2011 38.07 38.31 37.90 38.17 4,023,543 -0.22(-0.58%)
Mar 22, 2011 38.23 38.48 38.05 38.39 3,402,900 +0.15(+0.38%)
Mar 21, 2011 38.18 38.30 38.07 38.24 3,144,755 +0.62(+1.66%)
Mar 18, 2011 37.90 38.02 37.27 37.62 5,638,461 +0.23(+0.62%)
Mar 17, 2011 37.38 37.77 37.25 37.39 5,126,942 +0.34(+0.92%)
Mar 16, 2011 37.26 37.68 36.98 37.04 7,301,159 -0.33(-0.87%)
Mar 15, 2011 37.43 37.78 37.29 37.37 5,928,161 -0.41(-1.09%)
Mar 14, 2011 38.50 38.75 37.45 37.78 7,449,171 -0.90(-2.32%)
Mar 11, 2011 39.04 39.28 38.64 38.68 4,307,976 -0.33(-0.83%)
Mar 10, 2011 39.39 39.39 38.81 39.00 3,503,723 -0.51(-1.30%)
Mar 09, 2011 39.40 39.71 39.27 39.52 2,857,188 -0.05(-0.13%)
Mar 08, 2011 39.62 39.81 39.38 39.57 4,188,418 +0.06(+0.15%)
Mar 07, 2011 39.90 39.93 39.14 39.51 4,679,023 -0.33(-0.82%)
Mar 04, 2011 39.41 39.84 39.06 39.83 4,938,745 +0.35(+0.89%)
Mar 03, 2011 38.35 39.51 38.24 39.48 5,107,461 +1.52(+4.01%)
Mar 02, 2011 37.97 38.48 37.75 37.96 4,379,977 -0.15(-0.40%)
Mar 01, 2011 38.31 38.44 37.87 38.11 4,860,806 -0.11(-0.29%)
Feb 28, 2011 38.32 38.32 37.84 38.23 4,282,759 +0.02(+0.04%)
Feb 25, 2011 37.69 38.23 37.55 38.21 3,033,536 +0.60(+1.59%)
Feb 24, 2011 37.36 37.75 37.07 37.61 3,090,667 +0.15(+0.39%)
Feb 23, 2011 37.86 38.07 37.19 37.46 4,521,872 -0.40(-1.06%)
Feb 22, 2011 38.60 38.75 37.80 37.87 3,503,865 -1.08(-2.77%)
Feb 21, 2011 39.17 39.29 38.83 38.94 3,325,840 +0.00(+0.00%)
Feb 18, 2011 39.17 39.29 38.83 38.94 3,325,840 -0.13(-0.33%)
Feb 17, 2011 38.95 39.17 38.71 39.07 2,937,819 +0.02(+0.04%)
Feb 16, 2011 39.00 39.12 38.58 39.06 5,732,686 +0.16(+0.42%)
Feb 15, 2011 38.73 38.97 38.25 38.89 3,727,118 +0.15(+0.40%)
Feb 14, 2011 38.51 38.83 38.11 38.74 4,948,638 +0.10(+0.27%)
Feb 11, 2011 38.22 38.72 38.18 38.64 3,749,157 +0.33(+0.87%)
Feb 10, 2011 38.23 38.43 38.08 38.30 3,690,407 -0.21(-0.56%)
Feb 09, 2011 38.00 38.52 37.77 38.52 4,202,649 +0.51(+1.35%)
Feb 08, 2011 37.95 38.03 37.44 38.00 4,623,441 +0.15(+0.38%)
Feb 07, 2011 37.32 38.19 37.32 37.86 2,864,177 +0.32(+0.84%)
Feb 04, 2011 37.01 37.83 36.89 37.54 4,280,901 +0.27(+0.71%)
Feb 03, 2011 37.27 38.08 36.89 37.28 8,089,552 -0.39(-1.02%)
Feb 02, 2011 36.56 38.76 36.49 37.66 9,698,205 +0.92(+2.52%)
Feb 01, 2011 35.86 36.78 35.83 36.74 4,500,365 +1.17(+3.30%)
Jan 31, 2011 35.58 35.71 35.25 35.56 4,871,515 +0.01(+0.02%)
Jan 28, 2011 36.38 36.68 35.23 35.55 4,399,741 -0.83(-2.28%)
Jan 27, 2011 36.12 36.60 35.93 36.38 3,202,671 +0.27(+0.76%)
Jan 26, 2011 36.37 36.63 36.10 36.11 3,888,716 -0.27(-0.73%)
Jan 25, 2011 36.58 36.58 36.12 36.38 4,673,056 -0.39(-1.05%)
Jan 24, 2011 36.22 36.76 35.99 36.76 3,904,153 +0.55(+1.51%)
Jan 21, 2011 36.20 36.80 36.05 36.21 2,876,341 +0.23(+0.64%)
Jan 20, 2011 36.02 36.19 35.89 35.98 3,725,720 -0.01(-0.02%)
Jan 19, 2011 36.33 36.49 35.90 35.99 4,124,543 -0.43(-1.18%)
Jan 18, 2011 35.65 36.43 35.65 36.42 4,590,001 +0.65(+1.82%)
Jan 17, 2011 35.47 35.80 35.15 35.77 4,858,604 +0.00(+0.00%)
Jan 14, 2011 35.47 35.80 35.15 35.77 4,858,604 +0.45(+1.26%)
Jan 13, 2011 35.26 35.49 35.09 35.32 4,992,085 +0.04(+0.12%)
Jan 12, 2011 35.73 35.73 35.13 35.28 3,372,364 +0.20(+0.56%)
Jan 11, 2011 34.96 35.25 34.75 35.08 4,513,240 +0.31(+0.89%)
Jan 10, 2011 34.42 34.88 34.28 34.78 3,493,169 +0.09(+0.27%)
Jan 07, 2011 34.69 34.96 34.25 34.68 4,499,226 +0.17(+0.50%)
Jan 06, 2011 34.69 34.72 34.30 34.51 4,217,409 -0.24(-0.69%)
Jan 05, 2011 34.07 34.77 34.04 34.75 5,046,528 +0.62(+1.83%)
Jan 04, 2011 33.95 34.20 33.94 34.13 4,616,777 +0.06(+0.18%)
Jan 03, 2011 34.03 34.42 34.00 34.07 7,020,982 +0.16(+0.48%)
Dec 31, 2010 33.72 34.01 33.53 33.90 1,738,541 +0.15(+0.43%)
Dec 30, 2010 33.65 33.89 33.40 33.76 1,645,335 +0.03(+0.08%)
Dec 29, 2010 33.73 33.91 33.68 33.73 1,547,216 +0.14(+0.41%)
Dec 28, 2010 33.72 33.74 33.30 33.59 2,123,708 -0.11(-0.33%)
Dec 27, 2010 33.47 33.83 33.33 33.71 1,545,792 +0.18(+0.54%)
Dec 24, 2010 33.71 33.73 33.39 33.53 1,476,835 +0.00(+0.00%)
Dec 23, 2010 33.71 33.73 33.39 33.53 1,476,835 -0.20(-0.58%)
Dec 22, 2010 33.20 33.84 33.20 33.72 4,201,101 +0.49(+1.47%)
Dec 21, 2010 33.01 33.31 32.85 33.24 2,554,004 +0.21(+0.62%)
Dec 20, 2010 33.12 33.17 32.96 33.03 2,411,792 -0.06(-0.17%)
Dec 17, 2010 32.98 33.17 32.79 33.09 5,496,565 +0.01(+0.04%)
Dec 16, 2010 33.06 33.27 32.83 33.07 5,755,470 +0.06(+0.18%)
Dec 15, 2010 33.18 33.38 32.97 33.01 6,002,688 -0.45(-1.33%)
Dec 14, 2010 33.71 33.76 33.38 33.46 3,485,243 -0.39(-1.14%)
Dec 10, 2010 33.78 33.91 33.48 33.84 3,728,804 +0.03(+0.10%)
Dec 09, 2010 33.41 34.07 33.36 33.81 4,160,483 +0.01(+0.03%)
Dec 08, 2010 33.73 34.07 33.65 33.80 3,401,181 +0.08(+0.23%)
Dec 07, 2010 34.16 34.45 33.70 33.72 4,726,283 -0.26(-0.76%)
Dec 06, 2010 34.06 34.11 33.83 33.98 3,780,594 -0.09(-0.25%)
Dec 03, 2010 34.25 34.43 33.89 34.07 3,756,361 -0.21(-0.62%)
Dec 02, 2010 33.57 34.32 33.42 34.28 5,875,705 +0.71(+2.12%)
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.