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, 2011 40.14 40.27 39.79 39.82 4,726,288 -0.41(-1.02%)
Mar 30, 2011 39.72 40.52 39.68 40.23 7,130,983 +0.62(+1.58%)
Mar 29, 2011 38.88 39.60 38.81 39.60 3,789,466 +0.68(+1.74%)
Mar 28, 2011 38.44 39.06 38.32 38.93 4,128,500 +0.50(+1.29%)
Mar 25, 2011 38.62 38.91 38.41 38.43 5,612,447 -0.18(-0.47%)
Mar 24, 2011 38.32 38.66 38.25 38.61 2,763,617 +0.45(+1.17%)
Mar 23, 2011 38.07 38.31 37.90 38.17 4,023,543 -0.22(-0.58%)
Mar 22, 2011 38.23 38.48 38.05 38.39 3,402,900 +0.15(+0.38%)
Mar 21, 2011 38.18 38.30 38.07 38.24 3,144,755 +0.62(+1.66%)
Mar 18, 2011 37.90 38.02 37.27 37.62 5,638,461 +0.23(+0.62%)
Mar 17, 2011 37.38 37.77 37.25 37.39 5,126,942 +0.34(+0.92%)
Mar 16, 2011 37.26 37.68 36.98 37.04 7,301,159 -0.33(-0.87%)
Mar 15, 2011 37.43 37.78 37.29 37.37 5,928,161 -0.41(-1.09%)
Mar 14, 2011 38.50 38.75 37.45 37.78 7,449,171 -0.90(-2.32%)
Mar 11, 2011 39.04 39.28 38.64 38.68 4,307,976 -0.33(-0.83%)
Mar 10, 2011 39.39 39.39 38.81 39.00 3,503,723 -0.51(-1.30%)
Mar 09, 2011 39.40 39.71 39.27 39.52 2,857,188 -0.05(-0.13%)
Mar 08, 2011 39.62 39.81 39.38 39.57 4,188,418 +0.06(+0.15%)
Mar 07, 2011 39.90 39.93 39.14 39.51 4,679,023 -0.33(-0.82%)
Mar 04, 2011 39.41 39.84 39.06 39.83 4,938,745 +0.35(+0.89%)
Mar 03, 2011 38.35 39.51 38.24 39.48 5,107,461 +1.52(+4.01%)
Mar 02, 2011 37.97 38.48 37.75 37.96 4,379,977 -0.15(-0.40%)
Mar 01, 2011 38.31 38.44 37.87 38.11 4,860,806 -0.11(-0.29%)
Feb 28, 2011 38.32 38.32 37.84 38.23 4,282,759 +0.02(+0.04%)
Feb 25, 2011 37.69 38.23 37.55 38.21 3,033,536 +0.60(+1.59%)
Feb 24, 2011 37.36 37.75 37.07 37.61 3,090,667 +0.15(+0.39%)
Feb 23, 2011 37.86 38.07 37.19 37.46 4,521,872 -0.40(-1.06%)
Feb 22, 2011 38.60 38.75 37.80 37.87 3,503,865 -1.08(-2.77%)
Feb 21, 2011 39.17 39.29 38.83 38.94 3,325,840 +0.00(+0.00%)
Feb 18, 2011 39.17 39.29 38.83 38.94 3,325,840 -0.13(-0.33%)
Feb 17, 2011 38.95 39.17 38.71 39.07 2,937,819 +0.02(+0.04%)
Feb 16, 2011 39.00 39.12 38.58 39.06 5,732,686 +0.16(+0.42%)
Feb 15, 2011 38.73 38.97 38.25 38.89 3,727,118 +0.15(+0.40%)
Feb 14, 2011 38.51 38.83 38.11 38.74 4,948,638 +0.10(+0.27%)
Feb 11, 2011 38.22 38.72 38.18 38.64 3,749,157 +0.33(+0.87%)
Feb 10, 2011 38.23 38.43 38.08 38.30 3,690,407 -0.21(-0.56%)
Feb 09, 2011 38.00 38.52 37.77 38.52 4,202,649 +0.51(+1.35%)
Feb 08, 2011 37.95 38.03 37.44 38.00 4,623,441 +0.15(+0.38%)
Feb 07, 2011 37.32 38.19 37.32 37.86 2,864,177 +0.32(+0.84%)
Feb 04, 2011 37.01 37.83 36.89 37.54 4,280,901 +0.27(+0.71%)
Feb 03, 2011 37.27 38.08 36.89 37.28 8,089,552 -0.39(-1.02%)
Feb 02, 2011 36.56 38.76 36.49 37.66 9,698,205 +0.92(+2.52%)
Feb 01, 2011 35.86 36.78 35.83 36.74 4,500,365 +1.17(+3.30%)
Jan 31, 2011 35.58 35.71 35.25 35.56 4,871,515 +0.01(+0.02%)
Jan 28, 2011 36.38 36.68 35.23 35.55 4,399,741 -0.83(-2.28%)
Jan 27, 2011 36.12 36.60 35.93 36.38 3,202,671 +0.27(+0.76%)
Jan 26, 2011 36.37 36.63 36.10 36.11 3,888,716 -0.27(-0.73%)
Jan 25, 2011 36.58 36.58 36.12 36.38 4,673,056 -0.39(-1.05%)
Jan 24, 2011 36.22 36.76 35.99 36.76 3,904,153 +0.55(+1.51%)
Jan 21, 2011 36.20 36.80 36.05 36.21 2,876,341 +0.23(+0.64%)
Jan 20, 2011 36.02 36.19 35.89 35.98 3,725,720 -0.01(-0.02%)
Jan 19, 2011 36.33 36.49 35.90 35.99 4,124,543 -0.43(-1.18%)
Jan 18, 2011 35.65 36.43 35.65 36.42 4,590,001 +0.65(+1.82%)
Jan 17, 2011 35.47 35.80 35.15 35.77 4,858,604 +0.00(+0.00%)
Jan 14, 2011 35.47 35.80 35.15 35.77 4,858,604 +0.45(+1.26%)
Jan 13, 2011 35.26 35.49 35.09 35.32 4,992,085 +0.04(+0.12%)
Jan 12, 2011 35.73 35.73 35.13 35.28 3,372,364 +0.20(+0.56%)
Jan 11, 2011 34.96 35.25 34.75 35.08 4,513,240 +0.31(+0.89%)
Jan 10, 2011 34.42 34.88 34.28 34.78 3,493,169 +0.09(+0.27%)
Jan 07, 2011 34.69 34.96 34.25 34.68 4,499,226 +0.17(+0.50%)
Jan 06, 2011 34.69 34.72 34.30 34.51 4,217,409 -0.24(-0.69%)
Jan 05, 2011 34.07 34.77 34.04 34.75 5,046,528 +0.62(+1.83%)
Jan 04, 2011 33.95 34.20 33.94 34.13 4,616,777 +0.06(+0.18%)
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.