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 30, 2016 32.65 32.65 32.65 0 -0.17(-0.51%)
Dec 29, 2016 33.02 33.21 32.74 32.82 1,961,727 -0.22(-0.68%)
Dec 28, 2016 33.38 33.45 32.98 33.04 2,159,436 -0.25(-0.75%)
Dec 27, 2016 32.61 33.63 32.58 33.29 4,325,563 +0.60(+1.82%)
Dec 23, 2016 32.70 32.70 32.70 0 +0.00(+0.00%)
Dec 22, 2016 32.66 32.84 32.27 32.70 3,903,520 -0.09(-0.28%)
Dec 21, 2016 32.05 32.83 32.04 32.79 4,349,002 +0.58(+1.79%)
Dec 20, 2016 32.10 32.28 31.96 32.21 2,394,972 +0.13(+0.41%)
Dec 19, 2016 32.74 32.91 31.90 32.08 4,030,558 -0.68(-2.07%)
Dec 16, 2016 32.70 33.78 32.57 32.76 7,883,391 +0.29(+0.89%)
Dec 15, 2016 32.47 32.67 32.18 32.47 5,268,564 +0.29(+0.90%)
Dec 14, 2016 32.51 32.69 32.17 32.18 5,189,772 -0.33(-1.03%)
Dec 13, 2016 31.98 33.08 31.57 32.52 7,107,579 +0.16(+0.49%)
Dec 12, 2016 33.80 34.41 32.24 32.36 16,109,915 -3.36(-9.40%)
Dec 09, 2016 35.84 36.52 35.38 35.72 3,515,889 -0.17(-0.46%)
Dec 08, 2016 35.24 36.01 34.94 35.88 5,227,114 +0.73(+2.08%)
Dec 07, 2016 33.72 35.39 33.71 35.15 5,082,707 +1.36(+4.02%)
Dec 06, 2016 33.88 34.03 33.65 33.79 3,265,625 -0.08(-0.25%)
Dec 05, 2016 34.06 34.08 33.71 33.88 4,246,404 +0.10(+0.30%)
Dec 02, 2016 34.40 34.64 33.59 33.78 2,749,294 -0.68(-1.99%)
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.