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, 2009 25.68 25.89 25.39 25.45 2,355,272 -0.15(-0.57%)
Dec 30, 2009 25.42 25.81 25.42 25.59 3,336,597 -0.08(-0.30%)
Dec 29, 2009 25.34 25.76 25.31 25.67 4,314,958 +0.32(+1.25%)
Dec 28, 2009 25.28 25.44 25.21 25.35 3,086,763 +0.05(+0.20%)
Dec 25, 2009 25.21 25.38 25.16 25.30 1,283,317 +0.00(+0.00%)
Dec 24, 2009 25.21 25.38 25.16 25.30 1,283,317 +0.07(+0.27%)
Dec 23, 2009 25.56 25.63 25.22 25.23 4,012,375 -0.21(-0.81%)
Dec 22, 2009 25.88 25.88 25.41 25.44 4,340,616 -0.42(-1.62%)
Dec 21, 2009 25.75 26.19 25.75 25.86 5,545,465 +0.18(+0.70%)
Dec 18, 2009 25.61 25.72 25.01 25.68 6,221,343 +0.08(+0.30%)
Dec 17, 2009 26.13 26.13 25.42 25.60 4,857,094 -0.55(-2.09%)
Dec 16, 2009 26.32 26.49 25.96 26.15 4,106,230 +0.12(+0.46%)
Dec 15, 2009 26.23 26.33 25.61 26.03 4,247,562 +0.01(+0.03%)
Dec 14, 2009 25.95 26.10 25.87 26.02 4,959,298 -0.45(-1.68%)
Dec 11, 2009 26.42 26.66 26.35 26.46 5,437,986 +0.07(+0.26%)
Dec 10, 2009 25.77 26.53 25.75 26.40 4,252,321 +0.67(+2.59%)
Dec 09, 2009 25.99 26.04 25.39 25.73 3,209,047 -0.15(-0.60%)
Dec 08, 2009 25.92 25.99 25.41 25.88 4,123,331 -0.15(-0.59%)
Dec 07, 2009 25.45 26.23 25.26 26.04 6,624,744 +0.61(+2.39%)
Dec 04, 2009 25.54 25.81 25.17 25.43 8,311,549 +0.17(+0.68%)
Dec 03, 2009 25.83 25.85 25.22 25.26 5,474,174 -0.49(-1.89%)
Dec 02, 2009 25.61 25.87 25.47 25.75 5,975,476 +0.06(+0.23%)
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.