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%)
Jul 01, 2015 57.48 57.97 56.94 57.21 2,065,326 -0.03(-0.05%)
Jun 30, 2015 57.48 57.54 56.78 57.23 2,658,497 +0.22(+0.39%)
Jun 29, 2015 58.48 58.73 56.90 57.01 2,370,711 -1.81(-3.07%)
Jun 26, 2015 59.09 59.67 58.74 58.82 6,616,977 -0.03(-0.05%)
Jun 25, 2015 59.24 59.24 58.75 58.85 1,969,211 -0.25(-0.42%)
Jun 24, 2015 59.61 59.80 58.90 59.09 1,909,364 -0.69(-1.16%)
Jun 23, 2015 60.39 60.55 59.53 59.78 2,110,260 -0.64(-1.06%)
Jun 22, 2015 59.94 60.63 59.79 60.42 2,455,864 +0.56(+0.93%)
Jun 19, 2015 59.75 60.13 59.24 59.86 5,193,666 +0.15(+0.25%)
Jun 18, 2015 59.45 60.21 59.22 59.71 3,748,548 +0.50(+0.84%)
Jun 17, 2015 59.26 59.44 58.67 59.22 3,383,532 +0.05(+0.09%)
Jun 16, 2015 57.97 59.32 57.97 59.17 3,159,170 +0.68(+1.17%)
Jun 15, 2015 58.38 58.58 57.82 58.48 3,339,231 -0.31(-0.53%)
Jun 12, 2015 59.39 59.48 58.60 58.79 3,892,441 -0.91(-1.53%)
Jun 11, 2015 59.43 59.78 59.16 59.71 3,281,633 +0.60(+1.02%)
Jun 10, 2015 59.00 59.70 58.85 59.10 2,950,766 +0.36(+0.61%)
Jun 09, 2015 59.02 59.08 58.27 58.74 3,395,395 -0.33(-0.57%)
Jun 08, 2015 59.58 59.74 58.88 59.08 3,214,560 -0.82(-1.37%)
Jun 05, 2015 60.01 60.41 59.55 59.90 3,074,416 -0.00(-0.01%)
Jun 04, 2015 59.65 60.88 59.61 59.90 5,297,246 -0.14(-0.23%)
Jun 03, 2015 58.62 60.25 58.33 60.04 5,601,972 +1.87(+3.22%)
Jun 02, 2015 58.58 59.05 58.08 58.17 3,388,432 -0.55(-0.93%)
Jun 01, 2015 59.28 59.37 58.45 58.72 2,577,891 -0.15(-0.25%)
May 29, 2015 59.02 59.32 58.61 58.87 3,406,100 -0.40(-0.68%)
May 28, 2015 59.83 60.13 58.98 59.27 3,379,311 -0.89(-1.48%)
May 27, 2015 58.30 60.31 58.14 60.16 5,402,445 +2.12(+3.65%)
May 26, 2015 58.66 58.94 57.72 58.04 2,548,996 -0.76(-1.29%)
May 22, 2015 58.93 58.80 58.80 58.80 2,580,765 -0.10(-0.16%)
May 21, 2015 58.04 58.99 57.81 58.89 2,442,887 +0.87(+1.50%)
May 20, 2015 57.80 58.39 57.51 58.02 3,167,747 +0.30(+0.52%)
May 19, 2015 57.80 57.97 57.34 57.72 3,125,336 -0.16(-0.27%)
May 18, 2015 57.56 58.01 57.48 57.88 2,062,431 +0.17(+0.29%)
May 15, 2015 57.28 57.78 57.28 57.71 2,588,048 +0.41(+0.72%)
May 14, 2015 57.03 57.33 56.61 57.30 2,244,757 +0.62(+1.10%)
May 13, 2015 56.81 57.11 56.42 56.67 2,954,789 -0.08(-0.14%)
May 12, 2015 57.41 57.52 56.31 56.75 6,148,174 -0.84(-1.45%)
May 11, 2015 58.56 58.56 57.55 57.59 3,997,168 -0.89(-1.52%)
May 08, 2015 59.36 59.52 58.14 58.48 4,481,583 -0.21(-0.36%)
May 07, 2015 59.42 59.84 58.35 58.69 4,975,086 -0.95(-1.59%)
May 06, 2015 61.07 61.32 59.23 59.64 2,665,389 -0.99(-1.63%)
May 05, 2015 61.53 62.24 60.56 60.63 2,707,059 -0.84(-1.36%)
May 04, 2015 61.21 61.81 60.78 61.46 2,179,302 +0.58(+0.95%)
May 01, 2015 61.41 61.72 60.12 60.88 3,929,301 -0.25(-0.40%)
Apr 30, 2015 63.08 64.66 60.40 61.13 7,601,655 -2.46(-3.86%)
Apr 29, 2015 62.67 63.66 62.39 63.58 4,596,588 +0.82(+1.30%)
Apr 28, 2015 62.47 62.86 62.11 62.76 3,884,300 +1.20(+1.94%)
Apr 27, 2015 62.26 62.65 61.49 61.57 2,873,010 -0.70(-1.12%)
Apr 24, 2015 62.31 62.54 61.75 62.26 2,242,494 +0.04(+0.06%)
Apr 23, 2015 61.77 62.83 61.59 62.23 2,914,821 +0.25(+0.40%)
Apr 22, 2015 62.02 62.23 61.37 61.98 1,362,820 +0.03(+0.05%)
Apr 21, 2015 62.09 62.35 61.69 61.95 2,626,637 +0.03(+0.05%)
Apr 20, 2015 61.15 62.05 60.99 61.92 2,133,394 +1.07(+1.75%)
Apr 17, 2015 61.81 62.05 60.53 60.85 4,075,037 -1.56(-2.50%)
Apr 16, 2015 61.73 62.66 61.69 62.41 2,842,788 +0.40(+0.65%)
Apr 15, 2015 61.22 62.35 61.22 62.01 3,298,352 +0.74(+1.21%)
Apr 14, 2015 61.06 61.61 60.62 61.27 2,042,745 +0.06(+0.10%)
Apr 13, 2015 61.37 62.00 60.85 61.21 4,713,884 +0.24(+0.40%)
Apr 10, 2015 61.25 61.31 60.86 60.96 2,305,402 -0.05(-0.08%)
Apr 09, 2015 59.58 61.09 59.53 61.01 2,858,226 +0.96(+1.60%)
Apr 08, 2015 59.53 60.60 59.24 60.05 3,711,029 +0.84(+1.41%)
Apr 07, 2015 59.77 60.48 58.96 59.22 6,107,463 -1.16(-1.92%)
Apr 06, 2015 59.09 60.41 58.98 60.38 2,842,907 +0.89(+1.49%)
Apr 02, 2015 59.30 59.49 59.49 59.49 2,716,194 +0.25(+0.42%)
Apr 01, 2015 59.58 60.30 57.91 59.24 5,176,847 -0.87(-1.45%)
Mar 31, 2015 59.74 60.76 59.48 60.12 3,301,340 +0.14(+0.23%)
Mar 30, 2015 60.00 60.70 59.88 59.97 2,170,765 +0.26(+0.43%)
Mar 27, 2015 59.31 59.83 59.31 59.72 2,297,123 +0.53(+0.89%)
Mar 26, 2015 59.32 59.60 58.80 59.19 3,062,143 -0.42(-0.71%)
Mar 25, 2015 60.73 60.92 59.61 59.61 3,538,165 -1.18(-1.94%)
Mar 24, 2015 61.75 62.02 60.78 60.79 3,553,405 -1.17(-1.89%)
Mar 23, 2015 61.59 62.49 58.91 61.96 3,818,243 +0.56(+0.92%)
Mar 20, 2015 60.85 61.79 60.63 61.40 5,966,310 +0.84(+1.38%)
Mar 19, 2015 60.59 60.98 60.28 60.56 2,864,802 -0.05(-0.09%)
Mar 18, 2015 60.48 60.78 59.73 60.62 4,535,408 +0.06(+0.10%)
Mar 17, 2015 60.56 60.87 60.13 60.56 3,764,090 -0.46(-0.75%)
Mar 16, 2015 60.37 61.19 60.04 61.01 3,903,041 +1.05(+1.75%)
Mar 13, 2015 61.11 61.56 59.64 59.97 4,651,384 -1.39(-2.27%)
Mar 12, 2015 61.00 61.63 60.41 61.36 3,308,412 +0.52(+0.85%)
Mar 11, 2015 61.12 61.42 60.61 60.84 2,633,197 -0.35(-0.58%)
Mar 10, 2015 62.03 62.22 61.16 61.19 4,460,168 -1.25(-2.01%)
Mar 09, 2015 61.53 63.06 61.32 62.44 4,177,076 +0.84(+1.37%)
Mar 06, 2015 61.29 62.19 61.27 61.60 3,085,488 -0.02(-0.03%)
Mar 05, 2015 62.38 62.38 61.29 61.62 2,848,817 -0.46(-0.73%)
Mar 04, 2015 62.62 62.62 61.43 62.07 3,940,765 -0.54(-0.87%)
Mar 03, 2015 61.87 62.98 61.76 62.62 3,833,671 +0.64(+1.03%)
Mar 02, 2015 61.32 62.05 61.21 61.98 3,505,575 +0.71(+1.16%)
Feb 27, 2015 61.50 62.02 60.96 61.27 5,071,849 +0.29(+0.47%)
Feb 26, 2015 61.44 61.79 60.36 60.98 4,323,347 -0.65(-1.05%)
Feb 25, 2015 62.06 62.43 61.17 61.63 4,345,386 -0.51(-0.82%)
Feb 24, 2015 61.64 62.20 61.32 62.14 5,044,027 +0.53(+0.87%)
Feb 23, 2015 60.83 61.64 60.56 61.60 4,860,363 +0.53(+0.88%)
Feb 20, 2015 60.71 61.12 59.91 61.07 2,641,151 +0.35(+0.58%)
Feb 19, 2015 59.71 60.89 59.37 60.71 3,247,886 +1.06(+1.78%)
Feb 18, 2015 60.74 60.92 59.58 59.65 3,085,129 -1.09(-1.80%)
Feb 17, 2015 60.33 60.94 59.86 60.74 2,528,487 +0.32(+0.52%)
Feb 13, 2015 59.52 60.43 60.43 60.43 3,523,602 +1.11(+1.88%)
Feb 12, 2015 59.13 59.60 58.11 59.31 2,932,923 +0.49(+0.83%)
Feb 11, 2015 59.30 59.43 58.41 58.83 4,138,792 -0.86(-1.45%)
Feb 10, 2015 60.30 60.42 58.95 59.69 2,869,423 -0.09(-0.15%)
Feb 09, 2015 58.48 60.06 58.48 59.78 4,186,567 +1.02(+1.74%)
Feb 06, 2015 57.97 59.28 57.79 58.75 6,101,917 +0.72(+1.24%)
Feb 05, 2015 58.04 58.16 57.29 58.04 4,696,494 +0.15(+0.26%)
Feb 04, 2015 58.59 58.85 57.42 57.89 4,914,475 -0.60(-1.03%)
Feb 03, 2015 57.28 58.63 57.15 58.49 6,317,223 +1.44(+2.52%)
Feb 02, 2015 56.48 57.06 55.42 57.05 6,563,322 +0.62(+1.10%)
Jan 30, 2015 58.25 58.30 56.24 56.43 6,802,658 -2.69(-4.55%)
Jan 29, 2015 58.55 59.37 56.89 59.12 6,247,227 +0.87(+1.49%)
Jan 28, 2015 58.94 59.38 57.95 58.25 4,952,996 -0.56(-0.95%)
Jan 27, 2015 58.32 59.15 58.15 58.82 3,102,907 -0.30(-0.50%)
Jan 26, 2015 59.11 59.39 58.67 59.11 2,639,052 -0.28(-0.47%)
Jan 23, 2015 59.83 60.22 59.30 59.39 2,480,747 -0.71(-1.18%)
Jan 22, 2015 59.46 60.21 59.15 60.10 3,209,054 +0.99(+1.67%)
Jan 21, 2015 58.13 59.17 57.98 59.11 3,842,739 +0.98(+1.69%)
Jan 20, 2015 59.46 59.46 56.76 58.13 6,197,871 -1.50(-2.51%)
Jan 16, 2015 58.53 60.00 58.47 59.63 5,895,145 +1.39(+2.39%)
Jan 15, 2015 59.66 59.79 57.58 58.24 9,397,606 -1.16(-1.95%)
Jan 14, 2015 62.44 62.44 58.90 59.39 10,328,914 -4.23(-6.65%)
Jan 13, 2015 64.03 64.97 63.20 63.62 3,617,736 +0.20(+0.32%)
Jan 12, 2015 62.92 63.74 62.36 63.42 3,403,780 +0.64(+1.02%)
Jan 09, 2015 63.48 63.67 62.38 62.78 3,318,081 -0.54(-0.86%)
Jan 08, 2015 62.83 63.61 62.70 63.33 4,236,187 +0.87(+1.39%)
Jan 07, 2015 63.38 63.41 62.08 62.46 4,154,204 -0.48(-0.77%)
Jan 06, 2015 64.35 64.35 62.79 62.94 4,074,158 -1.27(-1.98%)
Jan 05, 2015 65.53 65.77 64.04 64.21 3,587,765 -1.84(-2.79%)
Jan 02, 2015 66.43 66.83 65.50 66.05 2,256,531 +0.13(+0.20%)
Dec 31, 2014 67.30 65.92 65.92 65.92 3,128,285 -1.00(-1.49%)
Dec 30, 2014 67.23 67.48 66.91 66.92 1,762,558 -0.43(-0.64%)
Dec 29, 2014 67.22 67.89 67.05 67.35 2,474,545 -0.03(-0.04%)
Dec 26, 2014 67.44 67.65 67.02 67.37 1,639,145 +0.02(+0.03%)
Dec 24, 2014 67.97 67.36 67.36 67.36 1,313,231 -0.33(-0.49%)
Dec 23, 2014 67.31 68.23 67.09 67.69 2,891,328 +0.78(+1.17%)
Dec 22, 2014 66.54 66.92 66.25 66.91 2,413,720 +0.40(+0.61%)
Dec 19, 2014 66.24 66.76 66.02 66.51 6,659,184 +0.16(+0.24%)
Dec 18, 2014 65.53 66.43 65.14 66.35 3,896,590 +1.90(+2.95%)
Dec 17, 2014 63.43 64.66 63.43 64.45 3,609,575 +1.15(+1.81%)
Dec 16, 2014 63.85 64.71 63.30 63.30 5,019,512 -0.72(-1.12%)
Dec 15, 2014 64.26 64.86 63.48 64.02 5,072,150 +0.11(+0.16%)
Dec 12, 2014 63.20 64.75 63.20 63.91 3,968,192 -0.01(-0.01%)
Dec 11, 2014 64.16 64.53 63.59 63.92 2,700,453 +0.26(+0.41%)
Dec 10, 2014 64.71 64.73 63.50 63.66 3,128,417 -1.40(-2.16%)
Dec 09, 2014 64.78 65.19 64.10 65.06 2,724,328 -0.44(-0.67%)
Dec 08, 2014 66.76 66.96 65.06 65.50 3,500,913 -1.56(-2.33%)
Dec 05, 2014 65.30 68.02 65.12 67.06 7,839,765 +1.89(+2.90%)
Dec 04, 2014 65.30 65.58 64.02 65.17 5,933,549 -0.27(-0.42%)
Dec 03, 2014 64.56 65.50 64.33 65.45 5,264,743 +0.79(+1.23%)
Dec 02, 2014 64.79 65.21 64.62 64.65 3,588,757 -0.02(-0.03%)
Dec 01, 2014 65.72 65.87 64.48 64.67 4,329,338 -1.28(-1.94%)
Nov 28, 2014 65.91 66.08 65.61 65.95 1,453,514 +0.35(+0.53%)
Nov 26, 2014 65.28 65.60 65.60 65.60 3,222,991 +0.24(+0.37%)
Nov 25, 2014 64.97 65.78 64.88 65.36 4,912,116 +0.40(+0.61%)
Nov 24, 2014 64.48 65.03 64.30 64.96 4,198,391 +0.68(+1.06%)
Nov 21, 2014 65.35 65.35 63.91 64.28 4,688,475 -0.08(-0.12%)
Nov 20, 2014 64.02 64.76 63.60 64.36 3,442,786 +0.28(+0.44%)
Nov 19, 2014 64.25 64.25 63.58 64.08 4,893,950 -0.24(-0.37%)
Nov 18, 2014 64.57 64.81 64.09 64.31 3,896,433 -0.31(-0.47%)
Nov 17, 2014 63.64 65.19 63.59 64.62 6,463,799 +0.99(+1.56%)
Nov 14, 2014 62.26 63.80 61.72 63.62 5,685,536 +1.53(+2.47%)
Nov 13, 2014 60.99 63.62 60.88 62.09 7,236,158 +1.70(+2.82%)
Nov 12, 2014 59.98 61.09 59.82 60.39 4,717,401 -0.24(-0.40%)
Nov 11, 2014 61.06 61.41 60.38 60.63 3,473,298 -0.49(-0.80%)
Nov 10, 2014 61.49 61.80 60.94 61.12 4,397,944 -0.47(-0.76%)
Nov 07, 2014 61.88 62.04 60.99 61.59 3,502,590 -0.14(-0.23%)
Nov 06, 2014 61.60 62.04 61.36 61.73 3,599,714 +0.27(+0.44%)
Nov 05, 2014 61.16 61.50 59.95 61.46 4,612,200 +0.74(+1.22%)
Nov 04, 2014 63.19 63.21 60.68 60.72 5,255,956 -2.79(-4.39%)
Nov 03, 2014 63.37 63.56 63.15 63.51 3,394,652 +0.13(+0.21%)
Oct 31, 2014 64.12 64.60 63.38 63.38 3,094,940 -0.03(-0.05%)
Oct 30, 2014 63.39 63.56 62.76 63.42 3,673,101 -0.24(-0.38%)
Oct 29, 2014 63.55 64.14 63.21 63.66 3,205,408 +0.06(+0.10%)
Oct 28, 2014 63.00 63.66 62.75 63.60 2,874,901 +0.91(+1.45%)
Oct 27, 2014 62.37 63.17 62.45 62.69 3,568,655 +0.24(+0.39%)
Oct 24, 2014 62.46 62.65 61.97 62.45 2,112,169 +0.12(+0.20%)
Oct 23, 2014 61.85 62.67 61.55 62.33 2,966,964 +0.91(+1.48%)
Oct 22, 2014 62.76 63.01 61.38 61.42 3,704,796 -1.23(-1.96%)
Oct 21, 2014 60.54 62.97 60.36 62.65 4,336,714 +2.48(+4.12%)
Oct 20, 2014 60.30 60.30 59.79 60.17 3,963,143 -0.27(-0.45%)
Oct 17, 2014 60.96 61.11 59.84 60.44 2,902,110 +0.94(+1.58%)
Oct 16, 2014 57.49 59.80 57.43 59.50 5,369,680 +0.03(+0.04%)
Oct 15, 2014 59.30 60.31 58.23 59.47 5,865,774 -0.68(-1.13%)
Oct 14, 2014 60.07 60.83 59.69 60.15 3,862,104 +0.66(+1.11%)
Oct 13, 2014 61.17 61.48 59.46 59.49 4,514,821 -1.94(-3.15%)
Oct 10, 2014 62.70 63.47 61.39 61.43 4,004,963 -1.41(-2.25%)
Oct 09, 2014 64.83 64.96 62.60 62.84 3,523,686 -2.22(-3.42%)
Oct 08, 2014 64.24 65.20 63.75 65.06 3,001,904 +0.72(+1.12%)
Oct 07, 2014 64.74 65.06 64.34 64.34 2,434,849 -0.67(-1.03%)
Oct 06, 2014 65.76 65.87 64.98 65.01 2,315,085 -0.47(-0.72%)
Oct 03, 2014 65.19 66.19 65.07 65.48 3,248,960 +0.43(+0.66%)
Oct 02, 2014 65.33 65.67 63.86 65.05 3,836,214 -0.54(-0.82%)
Oct 01, 2014 66.86 66.96 65.42 65.60 3,333,747 -1.50(-2.24%)
Sep 30, 2014 67.03 67.65 66.83 67.10 2,564,517 +0.10(+0.16%)
Sep 29, 2014 66.83 67.32 66.73 66.99 1,883,410 -0.31(-0.45%)
Sep 26, 2014 67.03 67.57 66.84 67.30 2,290,178 +0.17(+0.26%)
Sep 25, 2014 68.11 68.37 67.08 67.12 2,263,840 -1.01(-1.48%)
Sep 24, 2014 68.02 68.29 67.03 68.13 4,193,140 +0.54(+0.80%)
Sep 23, 2014 69.13 69.25 67.53 67.59 5,105,225 -1.67(-2.40%)
Sep 22, 2014 70.23 70.50 69.19 69.26 3,076,902 -1.26(-1.79%)
Sep 19, 2014 70.63 70.84 70.26 70.52 6,909,418 +0.36(+0.51%)
Sep 18, 2014 69.67 70.23 69.22 70.16 2,607,495 +0.85(+1.23%)
Sep 17, 2014 69.89 69.91 69.13 69.31 2,536,442 -0.46(-0.66%)
Sep 16, 2014 69.23 70.14 69.05 69.77 2,549,016 +0.63(+0.91%)
Sep 15, 2014 69.12 69.41 68.98 69.14 2,551,240 -0.20(-0.30%)
Sep 12, 2014 69.57 69.70 68.98 69.34 2,973,242 -0.35(-0.50%)
Sep 11, 2014 69.61 69.91 69.29 69.69 2,487,498 +0.00(+0.01%)
Sep 10, 2014 68.71 69.95 68.46 69.69 3,514,726 +0.90(+1.31%)
Sep 09, 2014 70.06 70.27 68.66 68.78 3,540,724 -1.45(-2.07%)
Sep 08, 2014 70.60 70.61 69.93 70.23 2,052,298 -0.43(-0.60%)
Sep 05, 2014 70.25 70.68 70.14 70.66 2,847,084 +0.23(+0.33%)
Sep 04, 2014 70.28 70.81 70.25 70.42 2,120,734 +0.20(+0.28%)
Sep 03, 2014 70.76 71.21 70.22 70.22 2,580,262 -0.52(-0.74%)
Sep 02, 2014 70.48 71.03 70.48 70.74 3,791,258 +0.27(+0.38%)
Aug 29, 2014 70.51 70.48 70.48 70.48 2,229,462 +0.33(+0.47%)
Aug 28, 2014 69.89 70.53 69.89 70.15 1,866,881 -0.03(-0.05%)
Aug 27, 2014 69.75 70.20 69.75 70.18 1,635,125 +0.32(+0.46%)
Aug 26, 2014 69.95 70.19 69.69 69.86 1,487,204 -0.06(-0.09%)
Aug 25, 2014 70.35 70.41 69.82 69.92 2,152,054 -0.17(-0.24%)
Aug 22, 2014 70.39 70.39 69.91 70.08 2,119,943 -0.04(-0.06%)
Aug 21, 2014 70.41 70.62 70.03 70.13 2,557,911 -0.42(-0.59%)
Aug 20, 2014 70.55 70.88 70.39 70.55 2,307,133 +0.01(+0.01%)
Aug 19, 2014 71.39 71.41 70.51 70.54 3,502,677 -0.81(-1.14%)
Aug 18, 2014 71.06 71.43 70.99 71.35 1,808,219 +0.59(+0.83%)
Aug 15, 2014 70.32 70.82 70.15 70.76 3,976,098 +0.57(+0.82%)
Aug 14, 2014 69.67 70.28 69.67 70.19 1,932,379 +0.50(+0.72%)
Aug 13, 2014 69.83 70.40 69.52 69.69 2,454,270 -0.12(-0.17%)
Aug 12, 2014 70.50 70.50 69.50 69.81 2,298,648 -0.61(-0.86%)
Aug 11, 2014 69.97 70.56 69.89 70.41 3,206,717 +0.56(+0.80%)
Aug 08, 2014 69.54 70.03 69.29 69.86 3,204,907 +0.62(+0.89%)
Aug 07, 2014 69.53 70.42 68.84 69.24 4,228,006 -0.50(-0.72%)
Aug 06, 2014 70.55 70.61 69.23 69.75 5,729,311 -1.27(-1.79%)
Aug 05, 2014 70.91 71.62 70.69 71.01 3,111,478 -0.54(-0.75%)
Aug 04, 2014 71.43 71.85 71.14 71.55 3,904,435 +0.12(+0.17%)
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.