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 (%)
May 29, 2009 19.25 19.43 18.62 18.98 5,307,438 +0.05(+0.27%)
May 28, 2009 19.05 19.19 18.58 18.92 4,772,033 -0.02(-0.09%)
May 27, 2009 19.12 19.64 18.88 18.94 7,166,380 -0.45(-2.30%)
May 26, 2009 18.30 19.48 18.11 19.39 6,033,316 +0.90(+4.86%)
May 25, 2009 17.67 18.63 17.67 18.49 4,396,053 +0.00(+0.00%)
May 22, 2009 17.67 18.63 17.67 18.49 4,396,053 +0.80(+4.55%)
May 21, 2009 17.75 17.75 17.27 17.68 3,692,933 -0.35(-1.95%)
May 20, 2009 18.34 18.43 17.81 18.03 3,406,658 -0.10(-0.57%)
May 19, 2009 18.08 18.45 17.80 18.14 3,605,468 -0.13(-0.70%)
May 18, 2009 17.60 18.29 17.43 18.27 4,202,469 +0.90(+5.17%)
May 15, 2009 16.78 17.73 16.78 17.37 6,679,685 +0.63(+3.79%)
May 14, 2009 16.51 16.97 16.43 16.73 2,466,106 +0.26(+1.56%)
May 13, 2009 17.35 17.35 16.40 16.48 4,367,864 -1.20(-6.78%)
May 12, 2009 18.74 18.74 16.86 17.67 6,452,676 -0.96(-5.15%)
May 11, 2009 18.24 18.82 17.93 18.63 4,497,345 +0.07(+0.37%)
May 08, 2009 18.34 18.71 17.90 18.56 3,884,644 +0.59(+3.29%)
May 07, 2009 18.80 19.68 17.94 17.97 6,490,899 -0.61(-3.27%)
May 06, 2009 17.64 18.62 17.64 18.58 6,514,723 +1.19(+6.84%)
May 05, 2009 17.04 17.49 17.03 17.39 4,243,481 +0.25(+1.45%)
May 04, 2009 17.18 17.22 16.98 17.14 5,413,281 +0.68(+4.11%)
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.