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 31, 2010 28.77 29.45 28.62 28.77 4,142,276 +0.00(+0.00%)
May 28, 2010 29.36 29.45 28.62 28.77 4,142,276 -0.59(-2.01%)
May 27, 2010 28.71 29.39 28.51 29.36 5,081,355 +1.31(+4.67%)
May 26, 2010 27.72 28.66 27.49 28.05 7,824,458 +0.47(+1.71%)
May 25, 2010 26.93 27.61 26.66 27.58 8,190,309 +0.01(+0.03%)
May 24, 2010 27.78 28.11 27.47 27.57 4,542,654 -0.32(-1.14%)
May 21, 2010 27.22 27.91 26.87 27.89 7,938,993 +0.42(+1.53%)
May 20, 2010 27.62 28.12 27.42 27.47 8,871,345 -1.24(-4.32%)
May 19, 2010 28.91 29.01 27.76 28.71 9,586,937 -0.32(-1.09%)
May 18, 2010 29.30 29.59 28.93 29.02 116 -0.06(-0.21%)
May 17, 2010 29.05 29.27 28.36 29.08 4,314,108 +0.27(+0.92%)
May 14, 2010 28.94 29.27 28.50 28.82 5,461,416 -0.30(-1.03%)
May 13, 2010 29.51 29.72 29.09 29.12 3,306,466 -0.40(-1.36%)
May 12, 2010 28.65 29.56 28.55 29.52 5,476,985 +0.85(+2.96%)
May 11, 2010 29.00 29.22 28.62 28.67 5,710,216 +0.02(+0.06%)
May 10, 2010 28.51 28.70 28.36 28.66 7,678,142 +1.04(+3.78%)
May 07, 2010 27.95 28.45 27.23 27.61 7,629,898 -0.39(-1.38%)
May 06, 2010 28.74 29.22 26.28 28.00 9,562,556 -0.74(-2.56%)
May 05, 2010 28.75 29.08 28.62 28.73 7,474,860 -0.86(-2.89%)
May 04, 2010 30.56 30.56 29.26 29.59 5,758,449 -1.28(-4.16%)
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.