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 (%)
Feb 29, 2008 34.92 34.98 33.83 34.02 5,766,020 -1.33(-3.75%)
Feb 28, 2008 35.65 35.79 35.24 35.35 4,554,556 -0.51(-1.43%)
Feb 27, 2008 35.91 36.12 35.60 35.86 3,579,209 -0.45(-1.23%)
Feb 26, 2008 36.20 36.41 35.90 36.31 2,789,080 +0.08(+0.21%)
Feb 25, 2008 35.37 36.27 35.19 36.23 4,026,865 +0.96(+2.72%)
Feb 22, 2008 34.77 35.34 34.45 35.27 2,176,296 +0.66(+1.90%)
Feb 21, 2008 35.11 35.24 34.45 34.61 2,442,097 -0.47(-1.34%)
Feb 20, 2008 34.58 35.12 34.37 35.08 3,032,760 +0.28(+0.81%)
Feb 19, 2008 34.88 34.96 34.66 34.80 3,136,829 +0.03(+0.07%)
Feb 18, 2008 34.60 34.86 34.45 34.78 0 +0.00(+0.00%)
Feb 15, 2008 34.60 34.86 34.45 34.78 5,030,829 +0.18(+0.52%)
Feb 14, 2008 34.94 34.94 34.49 34.60 2,500,264 -0.27(-0.76%)
Feb 13, 2008 35.60 35.60 34.19 34.86 3,668,871 +0.51(+1.47%)
Feb 12, 2008 33.85 34.56 33.47 34.36 3,775,902 +0.64(+1.90%)
Feb 11, 2008 33.72 33.95 33.31 33.71 2,535,460 -0.05(-0.15%)
Feb 08, 2008 33.27 34.03 32.70 33.77 3,374,329 +0.28(+0.84%)
Feb 07, 2008 33.40 33.80 32.88 33.48 2,792,804 +0.04(+0.13%)
Feb 06, 2008 33.22 33.77 32.58 33.44 3,635,258 +0.58(+1.77%)
Feb 05, 2008 33.37 33.97 32.84 32.86 3,857,010 -1.04(-3.08%)
Feb 04, 2008 34.01 34.06 33.58 33.90 2,817,526 -0.04(-0.13%)
Feb 01, 2008 33.24 33.95 33.01 33.95 4,124,716 +0.82(+2.48%)
Jan 31, 2008 31.81 33.43 31.76 33.12 3,611,428 +0.71(+2.19%)
Jan 30, 2008 32.02 33.11 31.91 32.41 5,539,893 +0.19(+0.58%)
Jan 29, 2008 32.32 32.37 31.67 32.23 3,362,703 +0.04(+0.13%)
Jan 28, 2008 31.24 32.32 31.11 32.18 4,006,343 +1.03(+3.30%)
Jan 25, 2008 31.83 32.31 31.01 31.16 4,674,061 -0.62(-1.97%)
Jan 24, 2008 32.03 32.41 31.12 31.78 7,163,784 -0.34(-1.07%)
Jan 23, 2008 29.97 32.35 29.83 32.12 6,311,002 -0.16(-0.50%)
Jan 22, 2008 31.17 32.70 30.94 32.29 5,210,512 -0.39(-1.20%)
Jan 21, 2008 32.98 33.77 32.10 32.68 0 +0.00(+0.00%)
Jan 18, 2008 32.98 33.77 32.10 32.68 5,664,282 -0.30(-0.91%)
Jan 17, 2008 33.86 34.24 32.86 32.98 5,044,366 -0.85(-2.51%)
Jan 16, 2008 34.26 34.43 33.75 33.83 6,485,882 -0.50(-1.45%)
Jan 15, 2008 33.91 34.50 33.59 34.32 3,617,802 -0.11(-0.32%)
Jan 14, 2008 34.52 34.58 34.30 34.43 2,061,302 +0.06(+0.17%)
Jan 11, 2008 34.23 34.69 34.15 34.37 3,458,935 -0.13(-0.37%)
Jan 10, 2008 34.30 34.66 34.13 34.50 4,625,108 +0.03(+0.07%)
Jan 09, 2008 35.26 35.35 33.71 34.48 7,307,099 -0.78(-2.21%)
Jan 08, 2008 36.03 36.53 35.14 35.26 3,345,074 -0.63(-1.76%)
Jan 07, 2008 35.95 36.12 35.36 35.89 3,613,519 +0.09(+0.26%)
Jan 04, 2008 36.13 36.29 35.70 35.79 2,565,324 -0.64(-1.76%)
Jan 03, 2008 36.59 36.67 36.03 36.44 3,728,909 +0.02(+0.05%)
Jan 02, 2008 37.46 37.82 36.20 36.42 3,758,550 -1.17(-3.12%)
Jan 01, 2008 37.33 37.72 37.21 37.59 2,144,294 +0.00(+0.00%)
Dec 31, 2007 37.33 37.72 37.21 37.59 2,144,294 +0.05(+0.14%)
Dec 28, 2007 37.53 38.06 37.25 37.54 2,025,083 +0.22(+0.60%)
Dec 27, 2007 38.12 38.21 37.17 37.32 2,385,949 -1.02(-2.66%)
Dec 26, 2007 38.23 38.49 38.01 38.34 2,634,097 +0.06(+0.16%)
Dec 24, 2007 37.65 38.43 36.96 38.28 1,045,870 +0.56(+1.50%)
Dec 21, 2007 38.86 38.86 37.30 37.71 6,286,371 +0.44(+1.17%)
Dec 20, 2007 37.31 37.38 36.82 37.28 2,465,889 +0.20(+0.53%)
Dec 19, 2007 36.93 37.70 36.80 37.08 3,084,015 +0.21(+0.58%)
Dec 18, 2007 36.54 37.05 36.14 36.86 2,703,305 +0.66(+1.82%)
Dec 17, 2007 36.52 36.90 36.13 36.21 3,624,241 -0.40(-1.10%)
Dec 14, 2007 37.06 37.57 36.54 36.61 4,242,476 -0.71(-1.90%)
Dec 13, 2007 36.94 37.65 36.77 37.32 3,214,664 +0.23(+0.62%)
Dec 12, 2007 37.83 37.94 36.59 37.09 4,311,700 +0.12(+0.32%)
Dec 11, 2007 37.33 38.00 36.92 36.97 5,740,195 -0.38(-1.01%)
Dec 10, 2007 37.15 37.45 36.58 37.34 2,498,116 +0.39(+1.07%)
Dec 07, 2007 36.79 37.50 36.73 36.95 2,917,115 +0.39(+1.08%)
Dec 06, 2007 36.06 36.64 35.90 36.56 2,319,885 +0.48(+1.33%)
Dec 05, 2007 36.98 37.15 35.84 36.08 3,347,734 -1.01(-2.72%)
Dec 04, 2007 36.61 37.42 36.07 37.09 3,863,934 +0.58(+1.59%)
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.