Indicators

Viacom (NQ: VIAB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	25.40	25.45	25.20	25.38	3,838,326	-0.03(-0.13%)
Feb 25, 2010	24.74	25.45	24.64	25.41	5,926,354	+0.24(+0.97%)
Feb 24, 2010	25.25	25.32	24.81	25.17	5,633,737	+0.08(+0.32%)
Feb 23, 2010	25.64	25.64	24.88	25.09	5,892,443	-0.42(-1.64%)
Feb 22, 2010	25.84	25.91	25.33	25.51	5,902,159	-0.12(-0.47%)
Feb 19, 2010	25.28	25.68	25.21	25.63	4,843,761	+0.23(+0.89%)
Feb 18, 2010	25.34	25.52	25.07	25.40	4,495,361	-0.07(-0.29%)
Feb 17, 2010	25.29	25.62	25.00	25.47	4,353,278	+0.30(+1.19%)
Feb 16, 2010	24.89	25.17	24.65	25.17	3,510,961	+0.44(+1.77%)
Feb 15, 2010	24.74	24.74	24.74	24.74	0	+0.00(+0.00%)
Feb 12, 2010	24.50	24.91	24.20	24.74	5,793,942	+0.49(+2.01%)
Feb 11, 2010	24.57	24.94	24.06	24.25	10,367,091	-0.19(-0.77%)
Feb 10, 2010	24.49	24.74	24.12	24.44	5,132,764	-0.17(-0.70%)
Feb 09, 2010	24.27	24.85	24.11	24.61	8,391,308	+0.71(+2.97%)
Feb 08, 2010	24.38	24.49	23.87	23.90	5,858,016	-0.44(-1.79%)
Feb 05, 2010	24.89	24.98	23.97	24.33	7,364,273	-0.60(-2.40%)
Feb 04, 2010	25.71	25.71	24.93	24.93	5,723,200	-1.01(-3.89%)
Feb 03, 2010	25.32	26.52	25.32	25.94	6,772,854	+0.54(+2.12%)
Feb 02, 2010	25.10	25.47	24.39	25.40	4,869,520	+0.37(+1.47%)

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.