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 (%)
Mar 31, 2006 33.30 33.45 32.92 33.21 4,112,089 -0.13(-0.39%)
Mar 30, 2006 33.47 33.60 33.18 33.34 2,291,932 -0.30(-0.89%)
Mar 29, 2006 33.12 33.64 33.00 33.64 3,689,968 +0.51(+1.55%)
Mar 28, 2006 33.00 33.27 32.84 33.12 3,616,129 -0.02(-0.05%)
Mar 27, 2006 33.21 33.29 33.04 33.14 3,369,025 -0.03(-0.10%)
Mar 24, 2006 32.95 33.22 32.88 33.18 2,057,330 +0.56(+1.73%)
Mar 21, 2006 33.35 33.36 32.60 32.61 2,873,298 -0.77(-2.31%)
Mar 20, 2006 33.61 33.85 33.31 33.38 3,512,614 +0.00(+0.00%)
Mar 17, 2006 33.00 33.47 32.88 33.38 3,942,914 +0.59(+1.80%)
Mar 16, 2006 33.30 33.30 32.78 32.79 2,413,790 -0.47(-1.42%)
Mar 15, 2006 33.30 33.35 33.03 33.26 2,550,369 -0.12(-0.36%)
Mar 14, 2006 33.12 33.55 33.12 33.38 2,081,514 +0.17(+0.52%)
Mar 13, 2006 33.19 33.33 33.04 33.21 2,877,972 -0.04(-0.13%)
Mar 10, 2006 32.78 33.34 32.70 33.25 3,770,817 +0.49(+1.49%)
Mar 09, 2006 32.52 32.86 32.29 32.76 4,556,292 +0.20(+0.60%)
Mar 08, 2006 32.48 32.80 32.24 32.57 5,031,339 -0.01(-0.03%)
Mar 07, 2006 32.96 32.96 32.39 32.58 6,778,826 -0.57(-1.73%)
Mar 06, 2006 34.06 34.21 33.08 33.15 5,005,986 -0.91(-2.66%)
Mar 03, 2006 33.98 34.22 33.96 34.06 4,354,637 -0.16(-0.48%)
Mar 02, 2006 34.73 34.75 34.07 34.22 5,581,160 -0.81(-2.32%)
Mar 01, 2006 34.24 35.03 34.15 35.03 3,665,199 +0.83(+2.43%)
Feb 28, 2006 34.37 34.44 34.07 34.20 5,154,833 -0.17(-0.50%)
Feb 27, 2006 34.38 34.66 34.21 34.37 4,381,041 +0.00(+0.00%)
Feb 24, 2006 34.88 34.89 34.13 34.37 6,589,438 -0.68(-1.95%)
Feb 23, 2006 35.39 35.82 34.64 35.06 6,552,518 -0.80(-2.24%)
Feb 22, 2006 36.33 36.35 35.54 35.86 3,461,441 -0.45(-1.23%)
Feb 21, 2006 36.63 36.63 36.14 36.31 2,279,314 -0.43(-1.17%)
Feb 17, 2006 37.33 37.39 36.72 36.74 2,686,948 -0.41(-1.11%)
Feb 15, 2006 36.80 37.23 36.63 37.15 2,092,263 +0.18(+0.49%)
Feb 14, 2006 36.61 37.18 36.38 36.97 2,573,035 +0.36(+0.98%)
Feb 13, 2006 36.68 36.71 36.38 36.61 2,147,409 -0.15(-0.42%)
Feb 10, 2006 36.68 36.89 36.48 36.76 2,938,725 +0.09(+0.23%)
Feb 09, 2006 36.27 36.71 36.12 36.68 2,942,581 +0.30(+0.82%)
Feb 08, 2006 35.78 36.38 35.44 36.38 3,450,575 +0.56(+1.55%)
Feb 07, 2006 35.91 36.26 35.81 35.82 3,830,753 -0.03(-0.07%)
Feb 06, 2006 35.94 36.15 35.83 35.85 2,875,986 -0.09(-0.26%)
Feb 03, 2006 35.54 36.02 35.54 35.94 3,479,083 +0.19(+0.53%)
Feb 02, 2006 36.09 36.23 35.44 35.75 3,199,265 -0.27(-0.76%)
Feb 01, 2006 35.38 36.08 35.37 36.03 4,055,892 +0.52(+1.47%)
Jan 31, 2006 36.42 36.44 35.46 35.50 4,480,934 -0.92(-2.51%)
Jan 30, 2006 37.04 37.10 36.32 36.42 3,091,194 -0.63(-1.71%)
Jan 27, 2006 36.89 37.31 36.62 37.05 2,982,188 +0.16(+0.44%)
Jan 26, 2006 37.23 37.53 36.66 36.89 2,875,518 -0.15(-0.42%)
Jan 25, 2006 37.22 37.49 36.88 37.04 4,459,437 -0.15(-0.41%)
Jan 24, 2006 36.99 37.28 36.83 37.20 4,355,338 +0.27(+0.72%)
Jan 23, 2006 36.33 37.00 36.18 36.93 4,489,931 +0.60(+1.65%)
Jan 20, 2006 36.55 36.56 36.30 36.33 4,635,038 -0.27(-0.75%)
Jan 19, 2006 35.91 36.72 35.80 36.61 4,158,356 +0.88(+2.47%)
Jan 18, 2006 35.69 35.85 35.20 35.73 3,741,492 +0.03(+0.10%)
Jan 17, 2006 35.83 36.08 35.61 35.69 5,217,222 -0.41(-1.14%)
Jan 13, 2006 35.59 36.17 35.49 36.10 5,513,630 +0.45(+1.27%)
Jan 12, 2006 36.44 36.44 35.20 35.65 7,203,284 -0.14(-0.38%)
Jan 11, 2006 36.25 36.29 35.64 35.79 6,072,330 -0.50(-1.39%)
Jan 10, 2006 36.16 36.38 35.55 36.29 5,735,381 -0.09(-0.24%)
Jan 09, 2006 36.52 36.67 36.28 36.38 5,994,285 +1.16(+3.28%)
Jan 06, 2006 35.22 35.22 35.22 35.22 0 -0.94(-2.60%)
Jan 05, 2006 36.16 35.22 35.22 36.16 0 +0.94(+2.67%)
Jan 04, 2006 35.22 35.22 35.22 35.22 0 -0.38(-1.06%)
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.