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, 2017 32.28 31.38 31.54 9,072,344 -0.73(-2.27%)
Jun 29, 2017 32.93 33.23 31.79 32.28 5,209,749 -0.68(-2.05%)
Jun 28, 2017 33.36 33.71 32.93 32.95 4,021,174 -0.32(-0.96%)
Jun 27, 2017 32.98 33.48 32.89 33.27 4,024,192 +0.30(+0.91%)
Jun 26, 2017 32.15 33.25 32.05 32.97 5,501,697 +0.92(+2.87%)
Jun 23, 2017 32.03 32.34 31.71 32.05 12,188,371 -0.01(-0.03%)
Jun 22, 2017 32.54 32.64 32.03 32.06 2,859,087 -0.42(-1.30%)
Jun 21, 2017 32.19 32.66 31.76 32.48 4,654,429 +0.34(+1.05%)
Jun 20, 2017 33.22 33.64 32.02 32.15 4,322,302 -1.15(-3.44%)
Jun 19, 2017 33.16 33.40 32.78 33.29 4,462,680 +0.34(+1.03%)
Jun 16, 2017 32.85 33.05 32.47 32.95 10,105,130 +0.10(+0.31%)
Jun 15, 2017 32.50 33.30 32.25 32.85 7,650,458 +0.06(+0.17%)
Jun 14, 2017 33.59 33.79 32.63 32.79 4,175,793 -0.65(-1.94%)
Jun 13, 2017 33.72 34.10 33.31 33.44 5,133,325 -0.28(-0.84%)
Jun 12, 2017 33.18 34.54 33.18 33.72 6,776,352 +0.64(+1.95%)
Jun 09, 2017 32.89 33.14 32.55 33.08 4,679,096 +0.13(+0.40%)
Jun 08, 2017 32.53 33.18 32.30 32.95 3,504,966 +0.38(+1.18%)
Jun 07, 2017 32.83 33.12 32.51 32.57 4,447,830 -0.21(-0.63%)
Jun 06, 2017 32.84 33.01 32.63 32.77 3,660,889 -0.13(-0.40%)
Jun 05, 2017 32.91 33.40 32.76 32.90 3,412,332 -0.04(-0.11%)
Jun 02, 2017 32.95 33.16 32.78 32.94 2,875,007 -0.06(-0.17%)
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.