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, 2008 33.13 34.10 33.00 33.91 2,505,887 +0.54(+1.62%)
Mar 28, 2008 34.16 34.60 33.37 33.37 1,830,489 -0.50(-1.47%)
Mar 27, 2008 34.21 34.44 33.86 33.87 2,493,951 -0.01(-0.03%)
Mar 26, 2008 33.81 34.00 33.12 33.88 2,659,790 -0.33(-0.95%)
Mar 25, 2008 33.99 34.53 33.77 34.20 2,058,345 +0.26(+0.76%)
Mar 24, 2008 33.30 34.15 33.30 33.95 2,350,576 +0.71(+2.14%)
Mar 21, 2008 32.96 33.73 32.60 33.24 5,566,364 -0.00(-0.00%)
Mar 20, 2008 32.96 33.73 32.60 33.24 5,566,364 -0.40(-1.19%)
Mar 19, 2008 34.46 34.46 33.52 33.64 3,596,307 -0.09(-0.28%)
Mar 18, 2008 33.12 33.81 32.70 33.73 2,870,838 +1.22(+3.74%)
Mar 17, 2008 32.20 33.18 32.20 32.52 3,475,446 -0.14(-0.42%)
Mar 14, 2008 33.22 33.53 32.36 32.65 3,520,792 -0.40(-1.22%)
Mar 13, 2008 32.37 33.42 32.12 33.06 4,213,157 +0.30(+0.91%)
Mar 12, 2008 32.83 33.16 32.14 32.76 3,513,361 -0.07(-0.21%)
Mar 11, 2008 33.13 33.59 32.55 32.82 5,564,435 -0.03(-0.08%)
Mar 10, 2008 33.61 33.72 32.64 32.85 3,526,148 -0.79(-2.34%)
Mar 07, 2008 33.60 33.89 33.42 33.64 3,738,400 -0.16(-0.48%)
Mar 06, 2008 34.43 34.43 33.77 33.80 3,497,087 -0.65(-1.89%)
Mar 05, 2008 34.24 34.70 34.05 34.45 3,725,396 +0.27(+0.80%)
Mar 04, 2008 33.95 34.28 33.65 34.18 4,209,983 -0.11(-0.32%)
Mar 03, 2008 34.18 34.44 33.67 34.29 4,118,694 +0.27(+0.78%)
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%)
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.