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, 2016 40.30 40.50 39.70 40.42 5,431,196 +0.12(+0.29%)
May 27, 2016 38.93 40.30 40.30 40.30 6,074,633 +1.56(+4.02%)
May 26, 2016 38.29 38.85 38.08 38.74 3,603,027 +0.49(+1.29%)
May 25, 2016 37.75 38.45 37.68 38.25 3,703,531 +0.63(+1.67%)
May 24, 2016 36.62 37.70 36.62 37.62 4,168,329 +1.23(+3.38%)
May 23, 2016 36.45 37.33 36.35 36.39 4,490,441 +0.82(+2.30%)
May 20, 2016 35.06 35.77 35.00 35.57 2,040,543 +0.58(+1.67%)
May 19, 2016 35.13 35.42 34.57 34.99 2,164,419 -0.41(-1.16%)
May 18, 2016 35.71 35.91 34.84 35.40 2,620,135 -0.51(-1.42%)
May 17, 2016 35.80 36.79 35.70 35.91 2,336,569 +0.08(+0.23%)
May 16, 2016 36.07 36.44 35.34 35.83 2,745,271 -0.18(-0.51%)
May 13, 2016 36.28 36.56 35.81 36.01 1,818,808 -0.36(-1.00%)
May 12, 2016 37.20 37.81 36.00 36.38 1,832,572 -0.49(-1.33%)
May 11, 2016 37.00 37.31 36.65 36.87 1,966,366 -0.52(-1.39%)
May 10, 2016 36.94 37.50 36.60 37.39 2,622,632 +0.56(+1.51%)
May 09, 2016 37.63 38.26 36.79 36.83 2,721,531 -0.81(-2.15%)
May 06, 2016 37.44 37.96 37.26 37.64 2,041,487 -0.10(-0.27%)
May 05, 2016 37.84 38.45 37.16 37.74 3,196,866 +0.24(+0.63%)
May 04, 2016 37.54 38.75 37.26 37.50 3,255,023 -0.25(-0.68%)
May 03, 2016 37.93 38.19 37.35 37.76 3,370,345 -0.48(-1.26%)
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.