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, 2012 39.71 40.18 39.44 39.98 3,583,844 +0.01(+0.02%)
Jul 30, 2012 40.13 40.19 39.83 39.97 2,509,134 -0.06(-0.14%)
Jul 27, 2012 39.95 40.13 39.45 40.03 5,354,250 +0.62(+1.56%)
Jul 26, 2012 39.37 39.72 39.22 39.41 4,028,174 +0.65(+1.69%)
Jul 25, 2012 38.60 39.00 38.51 38.76 4,728,544 +0.00(+0.00%)
Jul 24, 2012 39.11 39.11 38.49 38.76 3,826,508 -0.27(-0.70%)
Jul 23, 2012 39.24 39.24 38.57 39.03 4,982,197 -0.69(-1.75%)
Jul 20, 2012 40.27 40.72 39.68 39.72 5,901,184 -0.21(-0.51%)
Jul 19, 2012 40.72 40.78 39.82 39.93 5,384,359 -0.83(-2.04%)
Jul 18, 2012 39.48 41.04 39.48 40.76 4,985,959 +0.56(+1.41%)
Jul 17, 2012 40.03 40.67 39.87 40.19 4,454,736 -0.02(-0.05%)
Jul 16, 2012 40.48 40.66 40.06 40.22 2,706,825 -0.28(-0.69%)
Jul 13, 2012 39.60 40.69 39.54 40.49 3,076,151 +0.88(+2.23%)
Jul 12, 2012 39.65 39.79 39.27 39.61 3,335,758 -0.39(-0.96%)
Jul 11, 2012 40.01 40.50 39.65 40.00 4,406,898 -0.11(-0.28%)
Jul 10, 2012 40.06 40.50 39.70 40.11 5,869,163 -0.64(-1.58%)
Jul 09, 2012 40.85 40.96 40.48 40.75 2,680,125 -0.04(-0.10%)
Jul 06, 2012 40.76 40.96 40.47 40.79 2,911,808 -0.08(-0.19%)
Jul 05, 2012 41.33 41.49 40.80 40.87 5,640,373 -0.73(-1.75%)
Jul 03, 2012 40.83 41.61 40.78 41.60 2,407,052 +0.69(+1.69%)
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.