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 (%)
Jun 30, 2010 27.41 27.51 26.71 26.85 324 -0.60(-2.18%)
Jun 29, 2010 28.54 28.59 27.20 27.45 8,105,128 -1.63(-5.59%)
Jun 28, 2010 29.37 29.49 28.90 29.08 3,077,934 -0.12(-0.41%)
Jun 25, 2010 29.26 29.52 28.79 29.20 6,968,584 +0.02(+0.06%)
Jun 24, 2010 30.05 30.05 28.84 29.18 9,473,545 -1.01(-3.35%)
Jun 23, 2010 30.13 30.31 29.70 30.19 4,786,763 +0.04(+0.14%)
Jun 22, 2010 30.44 30.85 30.05 30.15 5,440,462 -0.36(-1.18%)
Jun 21, 2010 30.76 31.10 30.41 30.50 5,524,868 +0.03(+0.08%)
Jun 18, 2010 30.80 30.81 30.39 30.48 5,448,859 -0.08(-0.25%)
Jun 17, 2010 30.23 30.58 30.14 30.56 4,737,512 +0.14(+0.45%)
Jun 16, 2010 29.77 30.48 29.66 30.42 6,072,766 +0.42(+1.40%)
Jun 15, 2010 29.51 30.01 29.22 30.00 5,959,486 +0.88(+3.03%)
Jun 14, 2010 29.32 29.71 29.07 29.12 5,224,126 -0.05(-0.18%)
Jun 11, 2010 28.88 29.22 28.66 29.17 3,903,475 +0.10(+0.35%)
Jun 10, 2010 28.96 29.32 28.56 29.07 7,292,193 +0.68(+2.41%)
Jun 09, 2010 27.82 29.10 27.82 28.38 13,042,108 +0.52(+1.87%)
Jun 08, 2010 28.16 28.35 27.50 27.86 8,227,839 -0.30(-1.06%)
Jun 07, 2010 28.02 28.77 28.01 28.16 9,470,719 +0.15(+0.52%)
Jun 04, 2010 28.21 28.44 27.82 28.01 10,310,210 -0.79(-2.73%)
Jun 03, 2010 29.48 29.55 28.63 28.80 6,716,560 -0.44(-1.49%)
Jun 02, 2010 28.71 29.29 28.05 29.24 2,804 +0.83(+2.92%)
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.