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 (%)
Dec 31, 2008 15.58 16.75 14.82 16.31 3,907,576 +0.73(+4.67%)
Dec 30, 2008 15.10 15.63 15.09 15.59 2,223,893 +0.56(+3.76%)
Dec 29, 2008 15.06 15.06 14.69 15.02 2,323,713 -0.06(-0.40%)
Dec 26, 2008 14.96 15.33 14.76 15.08 1,321,295 +0.24(+1.61%)
Dec 25, 2008 14.82 15.14 14.58 14.84 964,256 +0.00(+0.00%)
Dec 24, 2008 14.82 15.14 14.58 14.84 964,256 +0.05(+0.35%)
Dec 23, 2008 14.82 15.19 14.67 14.79 2,951,819 +0.16(+1.11%)
Dec 22, 2008 15.41 15.41 14.29 14.63 4,216,423 -0.85(-5.48%)
Dec 19, 2008 14.77 16.20 14.53 15.47 8,058,320 +0.80(+5.42%)
Dec 18, 2008 14.95 15.30 14.30 14.68 4,716,603 -0.21(-1.44%)
Dec 17, 2008 14.52 15.25 14.30 14.89 3,841,926 +0.12(+0.81%)
Dec 16, 2008 14.17 14.99 13.82 14.77 6,034,691 +0.74(+5.31%)
Dec 15, 2008 14.01 14.54 13.66 14.03 5,913,884 -0.06(-0.43%)
Dec 12, 2008 13.35 14.10 13.24 14.09 4,793,783 +0.32(+2.30%)
Dec 11, 2008 13.59 14.49 13.48 13.77 6,593,274 +0.02(+0.12%)
Dec 10, 2008 13.87 14.22 13.46 13.75 4,200,092 +0.01(+0.06%)
Dec 09, 2008 13.31 14.01 12.94 13.75 7,475,340 +0.33(+2.49%)
Dec 08, 2008 13.12 13.81 12.86 13.41 5,673,662 +0.68(+5.38%)
Dec 05, 2008 12.27 12.92 11.89 12.73 5,233,178 +0.21(+1.64%)
Dec 04, 2008 12.22 12.63 12.16 12.52 5,097,386 +0.11(+0.90%)
Dec 03, 2008 11.61 12.50 11.26 12.41 7,905,274 -0.21(-1.69%)
Dec 02, 2008 12.45 13.18 12.13 12.62 5,330,533 +0.39(+3.15%)
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.