Indicators

Viacom (NQ: VIAB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	59.02	59.32	58.61	58.87	3,406,100	-0.40(-0.68%)
May 28, 2015	59.83	60.13	58.98	59.27	3,379,311	-0.89(-1.48%)
May 27, 2015	58.30	60.31	58.14	60.16	5,402,445	+2.12(+3.65%)
May 26, 2015	58.66	58.94	57.72	58.04	2,548,996	-0.76(-1.29%)
May 22, 2015	58.93	58.80	58.80	58.80	2,580,765	-0.10(-0.16%)
May 21, 2015	58.04	58.99	57.81	58.89	2,442,887	+0.87(+1.50%)
May 20, 2015	57.80	58.39	57.51	58.02	3,167,747	+0.30(+0.52%)
May 19, 2015	57.80	57.97	57.34	57.72	3,125,336	-0.16(-0.27%)
May 18, 2015	57.56	58.01	57.48	57.88	2,062,431	+0.17(+0.29%)
May 15, 2015	57.28	57.78	57.28	57.71	2,588,048	+0.41(+0.72%)
May 14, 2015	57.03	57.33	56.61	57.30	2,244,757	+0.62(+1.10%)
May 13, 2015	56.81	57.11	56.42	56.67	2,954,789	-0.08(-0.14%)
May 12, 2015	57.41	57.52	56.31	56.75	6,148,174	-0.84(-1.45%)
May 11, 2015	58.56	58.56	57.55	57.59	3,997,168	-0.89(-1.52%)
May 08, 2015	59.36	59.52	58.14	58.48	4,481,583	-0.21(-0.36%)
May 07, 2015	59.42	59.84	58.35	58.69	4,975,086	-0.95(-1.59%)
May 06, 2015	61.07	61.32	59.23	59.64	2,665,389	-0.99(-1.63%)
May 05, 2015	61.53	62.24	60.56	60.63	2,707,059	-0.84(-1.36%)
May 04, 2015	61.21	61.81	60.78	61.46	2,179,302	+0.58(+0.95%)

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.