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, 2014 73.17 73.71 71.77 71.80 3,240,878 -1.93(-2.62%)
Jul 30, 2014 74.57 74.99 73.58 73.72 3,281,062 -0.54(-0.73%)
Jul 29, 2014 74.69 75.12 74.25 74.26 1,797,036 -0.41(-0.55%)
Jul 28, 2014 74.58 74.86 74.11 74.67 2,042,999 -0.14(-0.19%)
Jul 25, 2014 74.41 74.85 74.14 74.81 2,126,054 +0.45(+0.61%)
Jul 24, 2014 74.65 74.74 74.24 74.36 3,931,046 -0.12(-0.16%)
Jul 23, 2014 75.66 75.66 73.92 74.48 3,216,426 -1.16(-1.54%)
Jul 22, 2014 76.13 76.31 75.59 75.64 1,912,932 -0.17(-0.23%)
Jul 21, 2014 76.29 76.42 75.63 75.82 1,886,859 -0.92(-1.20%)
Jul 18, 2014 76.42 76.79 76.00 76.74 3,382,987 +0.63(+0.83%)
Jul 17, 2014 75.56 77.22 75.56 76.11 4,159,838 +0.23(+0.30%)
Jul 16, 2014 75.56 77.95 75.54 75.88 7,789,472 +2.41(+3.27%)
Jul 15, 2014 73.85 74.15 73.37 73.47 2,881,571 -0.37(-0.51%)
Jul 14, 2014 74.52 74.65 73.80 73.85 2,750,006 -0.30(-0.40%)
Jul 11, 2014 74.97 75.10 73.83 74.14 3,134,402 -0.80(-1.07%)
Jul 10, 2014 74.69 75.50 74.36 74.94 2,563,761 -0.19(-0.25%)
Jul 09, 2014 74.99 75.27 74.31 75.13 3,717,247 -0.12(-0.16%)
Jul 08, 2014 75.63 75.87 75.14 75.25 1,922,579 -0.54(-0.71%)
Jul 07, 2014 75.96 76.07 75.59 75.79 1,163,277 -0.18(-0.24%)
Jul 03, 2014 75.88 75.97 75.97 75.97 1,186,237 +0.14(+0.18%)
Jul 02, 2014 74.90 76.11 74.78 75.83 1,562,082 +0.41(+0.54%)
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.