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 (%)
Jul 31, 2009 20.24 20.25 19.77 19.82 4,724,824 -0.43(-2.11%)
Jul 30, 2009 20.08 20.42 19.84 20.25 6,812,463 +0.48(+2.42%)
Jul 29, 2009 20.20 20.32 19.65 19.77 4,126,149 -0.56(-2.74%)
Jul 28, 2009 20.11 21.51 19.90 20.33 6,614,121 -0.43(-2.06%)
Jul 27, 2009 20.79 20.82 20.37 20.76 3,925,801 +0.13(+0.62%)
Jul 24, 2009 20.55 20.72 20.16 20.63 2,410,939 -0.10(-0.50%)
Jul 23, 2009 20.10 20.92 19.89 20.73 3,928,397 +0.70(+3.50%)
Jul 22, 2009 19.50 20.11 19.34 20.03 2,271,949 +0.33(+1.65%)
Jul 21, 2009 19.56 19.87 19.36 19.70 4,874,688 +0.22(+1.14%)
Jul 20, 2009 19.07 19.53 18.86 19.48 3,570,009 +0.19(+0.98%)
Jul 17, 2009 19.35 19.52 19.14 19.29 3,051,789 -0.13(-0.66%)
Jul 16, 2009 18.97 19.59 18.82 19.42 4,185,073 +0.53(+2.81%)
Jul 15, 2009 18.20 18.98 18.17 18.89 6,643,144 +0.92(+5.14%)
Jul 14, 2009 17.91 18.16 17.81 17.97 3,620,421 +0.11(+0.62%)
Jul 13, 2009 17.43 17.88 17.43 17.85 4,407,939 +0.47(+2.71%)
Jul 10, 2009 17.49 17.58 17.08 17.38 4,412,190 -0.28(-1.60%)
Jul 09, 2009 17.57 17.80 17.43 17.67 2,784,533 +0.23(+1.33%)
Jul 08, 2009 17.81 17.91 17.27 17.43 5,810,825 -0.27(-1.50%)
Jul 07, 2009 18.23 19.13 17.61 17.70 6,140,263 -0.52(-2.87%)
Jul 06, 2009 18.35 18.70 17.90 18.22 7,387,034 -0.18(-0.98%)
Jul 02, 2009 18.79 19.26 18.33 18.40 6,348,945 -1.14(-5.83%)
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.