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 30, 2010 28.09 28.45 27.53 28.13 3,811,089 -0.07(-0.24%)
Jul 29, 2010 28.39 28.78 27.76 28.19 5,009,555 +0.06(+0.21%)
Jul 28, 2010 28.13 28.28 27.83 28.13 566 +0.00(+0.00%)
Jul 27, 2010 28.13 28.93 28.10 28.13 757 -0.58(-2.03%)
Jul 26, 2010 28.50 28.84 28.33 28.72 2,757,009 +0.28(+0.99%)
Jul 23, 2010 28.12 28.60 28.05 28.43 4,253,175 +0.27(+0.97%)
Jul 22, 2010 27.19 28.25 27.19 28.16 5,778,599 +1.19(+4.41%)
Jul 21, 2010 27.86 28.00 26.87 26.97 5,212,245 -0.84(-3.02%)
Jul 20, 2010 27.81 27.83 27.00 27.81 6,003,318 +0.18(+0.65%)
Jul 19, 2010 27.23 27.75 27.11 27.63 2,630,649 +0.42(+1.54%)
Jul 16, 2010 28.14 28.15 27.08 27.21 5,826,390 -0.98(-3.49%)
Jul 15, 2010 28.74 28.93 27.90 28.19 5,944,413 -0.62(-2.17%)
Jul 14, 2010 29.11 29.26 28.43 28.82 4,081,943 -0.50(-1.69%)
Jul 13, 2010 28.89 29.51 28.89 29.32 3,332,242 +0.69(+2.42%)
Jul 12, 2010 28.56 28.94 28.48 28.62 2,291,093 -0.11(-0.39%)
Jul 09, 2010 28.31 28.78 28.30 28.73 4,261,077 +0.45(+1.60%)
Jul 08, 2010 28.07 28.41 27.91 28.28 3,351,901 +0.33(+1.19%)
Jul 07, 2010 26.85 27.99 26.68 27.95 6,614,253 +1.26(+4.71%)
Jul 06, 2010 26.37 27.04 26.35 26.69 3,279 +0.35(+1.33%)
Jul 05, 2010 26.34 26.67 25.88 26.34 6,699,731 +0.00(+0.00%)
Jul 02, 2010 26.60 26.67 25.88 26.34 6,699,731 +0.01(+0.03%)
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.