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, 2017 32.71 32.89 31.96 32.51 7,009,354 -0.24(-0.74%)
May 30, 2017 32.78 32.89 32.33 32.75 3,791,401 -0.07(-0.23%)
May 26, 2017 32.63 32.88 32.14 32.83 5,045,226 +0.20(+0.60%)
May 25, 2017 32.45 33.39 31.82 32.63 8,410,969 +0.17(+0.52%)
May 24, 2017 32.19 32.52 32.03 32.46 3,627,809 +0.39(+1.22%)
May 23, 2017 33.03 33.09 32.00 32.07 3,832,742 -0.86(-2.61%)
May 22, 2017 32.90 33.30 32.71 32.93 5,659,737 +0.04(+0.11%)
May 19, 2017 31.70 33.01 31.66 32.89 7,268,779 +1.13(+3.56%)
May 18, 2017 31.43 31.97 31.25 31.76 5,314,188 +0.32(+1.01%)
May 17, 2017 31.37 31.80 31.30 31.44 6,310,411 -0.21(-0.65%)
May 16, 2017 31.84 32.31 31.47 31.65 7,749,926 +0.10(+0.33%)
May 15, 2017 32.30 32.42 31.40 31.55 7,273,825 -0.79(-2.46%)
May 12, 2017 32.24 32.43 32.00 32.34 4,697,288 +0.08(+0.26%)
May 11, 2017 32.57 32.82 32.17 32.26 6,108,715 -0.40(-1.23%)
May 10, 2017 33.35 33.36 32.24 32.66 11,544,664 -1.20(-3.53%)
May 09, 2017 33.92 34.06 33.55 33.85 4,956,249 -0.17(-0.49%)
May 08, 2017 34.38 34.49 33.58 34.02 6,607,505 -0.38(-1.11%)
May 05, 2017 34.67 34.78 33.74 34.41 9,566,506 +0.34(+0.99%)
May 04, 2017 34.57 35.78 32.89 34.07 24,730,376 -2.62(-7.13%)
May 03, 2017 41.23 41.23 36.56 36.69 12,917,280 -2.99(-7.54%)
May 02, 2017 40.01 40.25 39.30 39.68 4,234,632 -0.13(-0.33%)
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.