Indicators

Viacom (NQ: VIAB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	33.56	33.60	32.19	32.81	6,287,831	-0.70(-2.08%)
Jul 28, 2017	33.29	33.62	33.02	33.51	3,594,924	+0.14(+0.42%)
Jul 27, 2017	33.07	33.81	32.89	33.37	8,808,248	+1.07(+3.32%)
Jul 26, 2017	32.76	32.86	32.09	32.30	9,513,405	-0.60(-1.83%)
Jul 25, 2017	34.30	34.30	32.89	32.90	5,172,952	-1.14(-3.34%)
Jul 24, 2017	33.96	34.44	33.83	34.03	3,437,833	+0.17(+0.50%)
Jul 21, 2017	33.65	33.92	33.41	33.87	2,432,467	+0.14(+0.42%)
Jul 20, 2017	34.22	34.55	33.71	33.72	4,367,037	-0.29(-0.86%)
Jul 19, 2017	33.83	34.17	33.66	34.02	6,444,782	+0.70(+2.09%)
Jul 18, 2017	33.11	33.48	32.62	33.32	4,260,715	+0.13(+0.40%)
Jul 17, 2017	32.85	33.30	32.70	33.19	4,286,876	+0.37(+1.12%)
Jul 14, 2017	32.50	33.08	32.43	32.82	3,491,336	+0.40(+1.25%)
Jul 13, 2017	32.42	32.85	32.22	32.42	4,705,384	+0.00(+0.00%)
Jul 12, 2017	32.34	32.51	32.10	32.42	3,659,259	+0.34(+1.05%)
Jul 11, 2017	31.97	32.31	31.69	32.08	3,236,281	+0.13(+0.41%)
Jul 10, 2017	31.20	32.19	31.12	31.95	4,134,955	+0.75(+2.41%)
Jul 07, 2017	31.13	31.33	30.83	31.20	3,153,682	+0.12(+0.39%)
Jul 06, 2017	30.97	31.20	30.71	31.07	8,049,641	+0.07(+0.21%)
Jul 05, 2017	32.08	32.09	30.79	31.01	5,957,824	-1.05(-3.28%)

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.