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, 2015 50.29 50.64 49.89 50.47 3,547,737 +0.57(+1.14%)
Jul 30, 2015 49.81 50.39 49.67 49.90 3,089,355 -0.21(-0.42%)
Jul 29, 2015 49.84 50.69 49.84 50.12 2,382,255 -0.08(-0.16%)
Jul 28, 2015 50.06 50.40 49.42 50.20 2,667,668 +0.27(+0.53%)
Jul 27, 2015 49.74 50.12 49.19 49.93 6,397,555 -0.02(-0.04%)
Jul 24, 2015 51.47 51.54 49.61 49.95 4,701,610 -1.61(-3.13%)
Jul 23, 2015 51.90 51.99 51.30 51.56 3,828,130 -0.16(-0.31%)
Jul 22, 2015 52.83 53.03 50.89 51.72 6,561,265 -1.17(-2.21%)
Jul 21, 2015 53.29 53.37 52.60 52.89 2,237,438 -0.28(-0.53%)
Jul 20, 2015 54.02 54.02 52.67 53.17 2,407,238 -0.65(-1.20%)
Jul 17, 2015 54.52 54.56 53.48 53.82 2,656,291 -0.89(-1.63%)
Jul 16, 2015 54.74 55.10 54.34 54.71 2,294,573 +0.48(+0.88%)
Jul 15, 2015 54.61 54.72 53.99 54.23 2,013,399 -0.41(-0.75%)
Jul 14, 2015 55.14 55.18 54.28 54.64 2,992,532 -0.70(-1.26%)
Jul 13, 2015 55.11 55.46 54.91 55.34 2,479,025 +0.62(+1.13%)
Jul 10, 2015 54.96 55.10 54.31 54.72 2,759,841 +0.39(+0.72%)
Jul 09, 2015 55.14 55.39 54.06 54.33 3,687,551 +0.17(+0.31%)
Jul 08, 2015 55.30 55.55 54.07 54.16 3,157,655 -1.66(-2.98%)
Jul 07, 2015 56.19 56.31 54.44 55.83 4,114,627 -0.17(-0.30%)
Jul 06, 2015 56.27 57.02 55.57 56.00 2,677,896 -0.85(-1.50%)
Jul 02, 2015 57.24 56.85 56.85 56.85 1,700,172 -0.36(-0.63%)
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.