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, 2011 43.37 43.47 42.74 43.15 5,033,786 +0.29(+0.68%)
May 30, 2011 42.92 42.98 42.73 42.86 3,043,217 +0.00(+0.00%)
May 27, 2011 42.92 42.98 42.73 42.86 3,043,217 +0.10(+0.24%)
May 26, 2011 42.74 42.91 42.38 42.75 5,904,491 +0.00(+0.00%)
May 25, 2011 42.62 43.06 42.56 42.75 3,902,687 +0.01(+0.02%)
May 24, 2011 43.02 43.04 42.65 42.74 3,209,366 -0.04(-0.10%)
May 23, 2011 43.48 43.56 42.51 42.79 4,466,604 -1.11(-2.53%)
May 20, 2011 44.11 44.40 43.61 43.90 3,727,985 -0.12(-0.27%)
May 19, 2011 43.95 44.13 43.63 44.02 3,710,538 +0.33(+0.74%)
May 18, 2011 42.49 43.75 42.44 43.69 4,311,974 +1.25(+2.94%)
May 17, 2011 42.05 42.53 41.86 42.44 3,444,625 +0.31(+0.73%)
May 16, 2011 42.52 42.84 42.09 42.14 4,060,671 -0.59(-1.38%)
May 13, 2011 43.14 43.57 42.52 42.73 6,037,062 -0.48(-1.11%)
May 12, 2011 43.63 43.63 42.92 43.21 5,990,871 -0.33(-0.75%)
May 11, 2011 44.06 44.09 43.31 43.53 3,788,638 -0.63(-1.43%)
May 10, 2011 44.01 44.45 43.81 44.17 4,256,571 +0.35(+0.80%)
May 09, 2011 43.13 43.93 43.07 43.81 3,271,706 +0.74(+1.73%)
May 06, 2011 43.28 43.72 43.01 43.07 7,393,013 +0.04(+0.10%)
May 05, 2011 42.80 43.41 42.31 43.03 6,458,746 -0.04(-0.10%)
May 04, 2011 43.39 43.89 42.95 43.07 5,367,256 -0.26(-0.59%)
May 03, 2011 43.63 44.04 42.90 43.33 4,212,603 -0.09(-0.22%)
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.