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, 2017 43.23 43.66 43.02 43.56 5,566,304 +0.24(+0.56%)
Mar 30, 2017 42.26 43.34 42.24 43.32 5,005,821 +0.99(+2.34%)
Mar 29, 2017 41.95 42.39 41.85 42.33 3,362,314 +0.36(+0.87%)
Mar 28, 2017 41.52 42.29 41.22 41.97 4,818,151 +0.56(+1.35%)
Mar 27, 2017 40.70 41.53 39.76 41.41 4,735,234 +1.17(+2.90%)
Mar 24, 2017 40.30 40.67 39.93 40.24 3,959,199 +0.09(+0.23%)
Mar 23, 2017 39.85 40.37 39.70 40.14 2,642,605 +0.36(+0.92%)
Mar 22, 2017 39.51 39.95 39.25 39.78 3,441,090 +0.44(+1.12%)
Mar 21, 2017 40.31 40.39 39.28 39.34 3,188,520 -0.72(-1.80%)
Mar 20, 2017 40.17 40.57 39.80 40.06 3,579,581 -0.50(-1.22%)
Mar 17, 2017 41.21 41.21 40.50 40.55 5,964,037 -0.60(-1.45%)
Mar 16, 2017 41.08 41.26 40.91 41.15 3,021,479 +0.07(+0.18%)
Mar 15, 2017 40.71 41.19 40.41 41.08 3,943,937 +0.56(+1.38%)
Mar 14, 2017 40.32 40.70 40.06 40.52 2,535,501 +0.20(+0.49%)
Mar 13, 2017 40.85 41.01 40.27 40.32 3,742,387 -0.36(-0.87%)
Mar 10, 2017 41.17 41.39 40.41 40.68 4,942,874 -0.66(-1.60%)
Mar 09, 2017 40.83 41.36 40.57 41.34 6,061,358 +0.41(+1.00%)
Mar 08, 2017 40.17 40.96 40.14 40.93 6,501,511 +1.00(+2.49%)
Mar 07, 2017 39.19 40.14 39.13 39.93 6,404,734 +0.69(+1.75%)
Mar 06, 2017 39.15 39.47 38.88 39.24 2,940,581 -0.11(-0.28%)
Mar 03, 2017 39.20 39.65 38.84 39.36 3,947,837 +0.18(+0.45%)
Mar 02, 2017 40.78 40.78 39.16 39.18 7,448,293 -1.53(-3.75%)
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.