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 29, 2011 41.45 42.05 41.12 41.44 3,425,519 -0.39(-0.94%)
Jul 28, 2011 42.19 42.31 41.76 41.84 4,215,685 -0.35(-0.83%)
Jul 27, 2011 43.11 43.13 42.11 42.19 3,642,456 -1.22(-2.82%)
Jul 26, 2011 43.16 43.67 42.95 43.41 3,195,176 +0.02(+0.04%)
Jul 25, 2011 43.14 43.57 42.91 43.39 2,701,132 -0.17(-0.39%)
Jul 22, 2011 43.89 44.00 43.39 43.57 3,609,086 -0.34(-0.78%)
Jul 21, 2011 43.04 43.92 42.96 43.91 4,050,688 +1.10(+2.58%)
Jul 20, 2011 43.12 43.30 42.77 42.80 2,393,720 -0.26(-0.60%)
Jul 19, 2011 42.59 43.22 42.52 43.06 3,254,113 +0.77(+1.82%)
Jul 18, 2011 43.10 43.13 42.03 42.29 4,650,136 -1.08(-2.49%)
Jul 15, 2011 43.33 43.63 43.10 43.37 3,324,661 +0.21(+0.50%)
Jul 14, 2011 43.19 43.54 43.04 43.16 4,583,872 -0.03(-0.08%)
Jul 13, 2011 43.01 43.77 42.95 43.19 4,681,152 +0.31(+0.72%)
Jul 12, 2011 43.17 43.58 42.80 42.88 5,150,440 -0.50(-1.14%)
Jul 11, 2011 44.01 44.21 43.32 43.38 3,973,161 -1.26(-2.82%)
Jul 08, 2011 44.25 44.73 44.03 44.64 5,091,182 -0.13(-0.29%)
Jul 07, 2011 44.96 45.08 44.70 44.76 5,878,373 +0.29(+0.65%)
Jul 06, 2011 44.42 44.66 44.17 44.47 4,937,540 +0.01(+0.02%)
Jul 05, 2011 44.24 44.66 44.08 44.46 4,501,467 +0.05(+0.12%)
Jul 04, 2011 43.76 44.49 43.61 44.41 5,806,376 +0.00(+0.00%)
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.