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, 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%)
Jul 03, 2017 31.65 32.28 31.63 32.06 2,558,844 +0.52(+1.64%)
Jun 30, 2017 32.28 31.38 31.54 9,072,344 -0.73(-2.27%)
Jun 29, 2017 32.93 33.23 31.79 32.28 5,209,749 -0.68(-2.05%)
Jun 28, 2017 33.36 33.71 32.93 32.95 4,021,174 -0.32(-0.96%)
Jun 27, 2017 32.98 33.48 32.89 33.27 4,024,192 +0.30(+0.91%)
Jun 26, 2017 32.15 33.25 32.05 32.97 5,501,697 +0.92(+2.87%)
Jun 23, 2017 32.03 32.34 31.71 32.05 12,188,371 -0.01(-0.03%)
Jun 22, 2017 32.54 32.64 32.03 32.06 2,859,087 -0.42(-1.30%)
Jun 21, 2017 32.19 32.66 31.76 32.48 4,654,429 +0.34(+1.05%)
Jun 20, 2017 33.22 33.64 32.02 32.15 4,322,302 -1.15(-3.44%)
Jun 19, 2017 33.16 33.40 32.78 33.29 4,462,680 +0.34(+1.03%)
Jun 16, 2017 32.85 33.05 32.47 32.95 10,105,130 +0.10(+0.31%)
Jun 15, 2017 32.50 33.30 32.25 32.85 7,650,458 +0.06(+0.17%)
Jun 14, 2017 33.59 33.79 32.63 32.79 4,175,793 -0.65(-1.94%)
Jun 13, 2017 33.72 34.10 33.31 33.44 5,133,325 -0.28(-0.84%)
Jun 12, 2017 33.18 34.54 33.18 33.72 6,776,352 +0.64(+1.95%)
Jun 09, 2017 32.89 33.14 32.55 33.08 4,679,096 +0.13(+0.40%)
Jun 08, 2017 32.53 33.18 32.30 32.95 3,504,966 +0.38(+1.18%)
Jun 07, 2017 32.83 33.12 32.51 32.57 4,447,830 -0.21(-0.63%)
Jun 06, 2017 32.84 33.01 32.63 32.77 3,660,889 -0.13(-0.40%)
Jun 05, 2017 32.91 33.40 32.76 32.90 3,412,332 -0.04(-0.11%)
Jun 02, 2017 32.95 33.16 32.78 32.94 2,875,007 -0.06(-0.17%)
Jun 01, 2017 32.51 33.04 32.21 33.00 3,055,100 +0.49(+1.49%)
May 31, 2017 32.71 32.89 31.96 32.51 7,009,354 -0.24(-0.74%)
May 30, 2017 32.78 32.89 32.33 32.75 3,791,401 -0.07(-0.23%)
May 26, 2017 32.63 32.88 32.14 32.83 5,045,226 +0.20(+0.60%)
May 25, 2017 32.45 33.39 31.82 32.63 8,410,969 +0.17(+0.52%)
May 24, 2017 32.19 32.52 32.03 32.46 3,627,809 +0.39(+1.22%)
May 23, 2017 33.03 33.09 32.00 32.07 3,832,742 -0.86(-2.61%)
May 22, 2017 32.90 33.30 32.71 32.93 5,659,737 +0.04(+0.11%)
May 19, 2017 31.70 33.01 31.66 32.89 7,268,779 +1.13(+3.56%)
May 18, 2017 31.43 31.97 31.25 31.76 5,314,188 +0.32(+1.01%)
May 17, 2017 31.37 31.80 31.30 31.44 6,310,411 -0.21(-0.65%)
May 16, 2017 31.84 32.31 31.47 31.65 7,749,926 +0.10(+0.33%)
May 15, 2017 32.30 32.42 31.40 31.55 7,273,825 -0.79(-2.46%)
May 12, 2017 32.24 32.43 32.00 32.34 4,697,288 +0.08(+0.26%)
May 11, 2017 32.57 32.82 32.17 32.26 6,108,715 -0.40(-1.23%)
May 10, 2017 33.35 33.36 32.24 32.66 11,544,664 -1.20(-3.53%)
May 09, 2017 33.92 34.06 33.55 33.85 4,956,249 -0.17(-0.49%)
May 08, 2017 34.38 34.49 33.58 34.02 6,607,505 -0.38(-1.11%)
May 05, 2017 34.67 34.78 33.74 34.41 9,566,506 +0.34(+0.99%)
May 04, 2017 34.57 35.78 32.89 34.07 24,730,376 -2.62(-7.13%)
May 03, 2017 41.23 41.23 36.56 36.69 12,917,280 -2.99(-7.54%)
May 02, 2017 40.01 40.25 39.30 39.68 4,234,632 -0.13(-0.33%)
May 01, 2017 39.84 40.21 39.53 39.81 3,341,893 +0.04(+0.09%)
Apr 28, 2017 40.52 40.52 39.65 39.77 6,875,549 -0.70(-1.73%)
Apr 27, 2017 40.27 40.81 40.27 40.47 4,082,894 -0.07(-0.16%)
Apr 26, 2017 40.23 40.65 40.21 40.54 4,780,580 +0.40(+1.00%)
Apr 25, 2017 40.01 40.40 39.94 40.13 3,556,255 +0.19(+0.47%)
Apr 24, 2017 40.71 41.10 39.88 39.95 4,241,832 -0.33(-0.81%)
Apr 21, 2017 41.41 41.53 40.21 40.27 3,022,958 -1.15(-2.77%)
Apr 20, 2017 41.54 41.83 41.35 41.42 2,299,409 +0.02(+0.05%)
Apr 19, 2017 41.28 42.05 41.28 41.41 3,547,220 +0.21(+0.50%)
Apr 18, 2017 40.85 41.31 40.60 41.20 2,092,646 +0.12(+0.30%)
Apr 17, 2017 40.90 41.21 40.80 41.08 2,447,458 +0.18(+0.43%)
Apr 13, 2017 41.62 41.73 40.89 40.90 2,176,342 -0.53(-1.29%)
Apr 12, 2017 41.69 41.98 41.24 41.43 2,346,965 -0.42(-1.00%)
Apr 11, 2017 41.98 42.17 41.45 41.85 2,777,295 -0.04(-0.09%)
Apr 10, 2017 42.54 42.60 41.71 41.89 3,476,227 -0.41(-0.97%)
Apr 07, 2017 42.60 42.60 41.92 42.30 2,910,666 -0.29(-0.68%)
Apr 06, 2017 42.27 42.62 41.51 42.59 4,336,253 +0.24(+0.57%)
Apr 05, 2017 42.82 42.99 42.26 42.35 2,938,990 -0.22(-0.51%)
Apr 04, 2017 42.78 42.93 42.23 42.56 2,566,691 -0.15(-0.35%)
Apr 03, 2017 43.55 43.64 42.70 42.71 5,122,725 -0.85(-1.95%)
Mar 31, 2017 43.23 43.66 43.02 43.56 5,566,304 +0.24(+0.56%)
Mar 30, 2017 42.26 43.34 42.24 43.32 5,005,821 +0.99(+2.34%)
Mar 29, 2017 41.95 42.39 41.85 42.33 3,362,314 +0.36(+0.87%)
Mar 28, 2017 41.52 42.29 41.22 41.97 4,818,151 +0.56(+1.35%)
Mar 27, 2017 40.70 41.53 39.76 41.41 4,735,234 +1.17(+2.90%)
Mar 24, 2017 40.30 40.67 39.93 40.24 3,959,199 +0.09(+0.23%)
Mar 23, 2017 39.85 40.37 39.70 40.14 2,642,605 +0.36(+0.92%)
Mar 22, 2017 39.51 39.95 39.25 39.78 3,441,090 +0.44(+1.12%)
Mar 21, 2017 40.31 40.39 39.28 39.34 3,188,520 -0.72(-1.80%)
Mar 20, 2017 40.17 40.57 39.80 40.06 3,579,581 -0.50(-1.22%)
Mar 17, 2017 41.21 41.21 40.50 40.55 5,964,037 -0.60(-1.45%)
Mar 16, 2017 41.08 41.26 40.91 41.15 3,021,479 +0.07(+0.18%)
Mar 15, 2017 40.71 41.19 40.41 41.08 3,943,937 +0.56(+1.38%)
Mar 14, 2017 40.32 40.70 40.06 40.52 2,535,501 +0.20(+0.49%)
Mar 13, 2017 40.85 41.01 40.27 40.32 3,742,387 -0.36(-0.87%)
Mar 10, 2017 41.17 41.39 40.41 40.68 4,942,874 -0.66(-1.60%)
Mar 09, 2017 40.83 41.36 40.57 41.34 6,061,358 +0.41(+1.00%)
Mar 08, 2017 40.17 40.96 40.14 40.93 6,501,511 +1.00(+2.49%)
Mar 07, 2017 39.19 40.14 39.13 39.93 6,404,734 +0.69(+1.75%)
Mar 06, 2017 39.15 39.47 38.88 39.24 2,940,581 -0.11(-0.28%)
Mar 03, 2017 39.20 39.65 38.84 39.36 3,947,837 +0.18(+0.45%)
Mar 02, 2017 40.78 40.78 39.16 39.18 7,448,293 -1.53(-3.75%)
Mar 01, 2017 40.73 40.93 40.23 40.70 3,579,401 +0.29(+0.71%)
Feb 28, 2017 40.65 40.72 40.30 40.42 3,308,968 -0.05(-0.12%)
Feb 27, 2017 40.85 40.89 40.37 40.46 2,986,682 -0.36(-0.89%)
Feb 24, 2017 40.78 40.97 40.09 40.83 2,892,385 +0.03(+0.07%)
Feb 23, 2017 41.43 41.57 40.52 40.80 3,592,363 -0.60(-1.46%)
Feb 22, 2017 41.25 41.62 41.18 41.40 3,589,393 -0.18(-0.43%)
Feb 21, 2017 40.84 41.63 40.70 41.58 3,680,452 +0.66(+1.61%)
Feb 17, 2017 40.92 40.92 40.92 0 -0.16(-0.39%)
Feb 16, 2017 41.63 41.67 40.84 41.08 3,529,870 -0.47(-1.12%)
Feb 15, 2017 40.98 41.59 40.98 41.54 4,322,973 +0.38(+0.93%)
Feb 14, 2017 40.34 41.32 40.02 41.16 6,578,635 +0.74(+1.84%)
Feb 13, 2017 40.61 40.70 40.24 40.42 4,413,726 -0.19(-0.46%)
Feb 10, 2017 40.80 41.16 40.20 40.60 6,728,658 -0.22(-0.55%)
Feb 09, 2017 41.53 41.86 39.99 40.83 15,694,070 +1.69(+4.33%)
Feb 08, 2017 38.76 39.30 38.51 39.13 4,394,759 +0.37(+0.96%)
Feb 07, 2017 39.01 39.16 38.63 38.76 2,787,929 -0.14(-0.36%)
Feb 06, 2017 38.77 39.35 38.68 38.90 3,172,736 -0.07(-0.19%)
Feb 03, 2017 38.68 39.14 38.68 38.97 2,796,509 +0.30(+0.77%)
Feb 02, 2017 38.64 38.83 38.49 38.68 2,712,404 -0.07(-0.17%)
Feb 01, 2017 39.23 39.53 38.52 38.74 3,402,190 -0.46(-1.16%)
Jan 31, 2017 39.44 39.61 38.89 39.20 5,213,840 -0.30(-0.75%)
Jan 30, 2017 39.30 39.53 38.88 39.50 4,845,367 +0.46(+1.17%)
Jan 27, 2017 39.03 39.26 38.68 39.04 3,690,411 +0.11(+0.29%)
Jan 26, 2017 38.16 39.13 38.10 38.93 4,853,843 +0.80(+2.10%)
Jan 25, 2017 38.41 38.74 37.93 38.13 3,666,766 -0.11(-0.29%)
Jan 24, 2017 37.63 38.30 37.38 38.24 3,936,078 +0.73(+1.96%)
Jan 23, 2017 37.39 37.59 37.02 37.50 4,195,544 +0.08(+0.22%)
Jan 20, 2017 37.23 37.61 36.80 37.42 6,805,983 +0.40(+1.08%)
Jan 19, 2017 36.96 37.40 36.23 37.02 6,317,486 +0.04(+0.10%)
Jan 18, 2017 36.18 37.06 36.08 36.98 6,116,354 +1.00(+2.77%)
Jan 17, 2017 35.85 36.16 35.79 35.99 3,671,269 -0.01(-0.03%)
Jan 13, 2017 36.00 36.00 36.00 0 +0.16(+0.44%)
Jan 12, 2017 36.06 36.30 35.69 35.84 3,376,445 -0.34(-0.95%)
Jan 11, 2017 35.86 36.59 35.61 36.18 7,942,506 +0.47(+1.30%)
Jan 10, 2017 35.85 36.30 35.44 35.72 4,697,055 +0.06(+0.16%)
Jan 09, 2017 35.42 36.22 35.36 35.66 5,397,998 +0.51(+1.46%)
Jan 06, 2017 35.32 35.44 34.62 35.15 4,480,170 +0.29(+0.83%)
Jan 05, 2017 34.36 35.19 34.19 34.86 5,841,118 +0.82(+2.40%)
Jan 04, 2017 33.41 34.45 33.35 34.04 5,599,348 +0.65(+1.95%)
Jan 03, 2017 33.02 33.59 33.02 33.39 5,049,206 +0.74(+2.28%)
Dec 30, 2016 32.65 32.65 32.65 0 -0.17(-0.51%)
Dec 29, 2016 33.02 33.21 32.74 32.82 1,961,727 -0.22(-0.68%)
Dec 28, 2016 33.38 33.45 32.98 33.04 2,159,436 -0.25(-0.75%)
Dec 27, 2016 32.61 33.63 32.58 33.29 4,325,563 +0.60(+1.82%)
Dec 23, 2016 32.70 32.70 32.70 0 +0.00(+0.00%)
Dec 22, 2016 32.66 32.84 32.27 32.70 3,903,520 -0.09(-0.28%)
Dec 21, 2016 32.05 32.83 32.04 32.79 4,349,002 +0.58(+1.79%)
Dec 20, 2016 32.10 32.28 31.96 32.21 2,394,972 +0.13(+0.41%)
Dec 19, 2016 32.74 32.91 31.90 32.08 4,030,558 -0.68(-2.07%)
Dec 16, 2016 32.70 33.78 32.57 32.76 7,883,391 +0.29(+0.89%)
Dec 15, 2016 32.47 32.67 32.18 32.47 5,268,564 +0.29(+0.90%)
Dec 14, 2016 32.51 32.69 32.17 32.18 5,189,772 -0.33(-1.03%)
Dec 13, 2016 31.98 33.08 31.57 32.52 7,107,579 +0.16(+0.49%)
Dec 12, 2016 33.80 34.41 32.24 32.36 16,109,915 -3.36(-9.40%)
Dec 09, 2016 35.84 36.52 35.38 35.72 3,515,889 -0.17(-0.46%)
Dec 08, 2016 35.24 36.01 34.94 35.88 5,227,114 +0.73(+2.08%)
Dec 07, 2016 33.72 35.39 33.71 35.15 5,082,707 +1.36(+4.02%)
Dec 06, 2016 33.88 34.03 33.65 33.79 3,265,625 -0.08(-0.25%)
Dec 05, 2016 34.06 34.08 33.71 33.88 4,246,404 +0.10(+0.30%)
Dec 02, 2016 34.40 34.64 33.59 33.78 2,749,294 -0.68(-1.99%)
Dec 01, 2016 34.65 35.09 34.34 34.46 3,976,475 -0.20(-0.59%)
Nov 30, 2016 34.22 34.91 34.22 34.66 4,667,703 +0.49(+1.43%)
Nov 29, 2016 33.97 34.39 33.88 34.17 3,654,623 +0.15(+0.43%)
Nov 28, 2016 34.65 34.98 33.99 34.03 2,401,824 -0.79(-2.26%)
Nov 25, 2016 33.92 34.89 33.54 34.81 1,432,121 +0.36(+1.05%)
Nov 23, 2016 34.45 34.45 34.45 0 +0.02(+0.05%)
Nov 22, 2016 34.55 34.81 34.40 34.43 4,594,495 +0.02(+0.05%)
Nov 21, 2016 34.98 35.36 34.40 34.41 2,931,730 -0.52(-1.48%)
Nov 18, 2016 35.68 35.87 34.88 34.93 2,968,250 -0.78(-2.18%)
Nov 17, 2016 35.52 35.88 35.43 35.71 2,392,736 +0.03(+0.08%)
Nov 16, 2016 35.69 36.01 35.54 35.68 2,258,750 -0.03(-0.08%)
Nov 15, 2016 35.77 36.87 35.22 35.71 3,105,647 -0.23(-0.64%)
Nov 14, 2016 35.45 36.08 35.34 35.94 2,389,123 +0.41(+1.15%)
Nov 11, 2016 35.05 35.60 34.94 35.53 3,055,693 +0.38(+1.08%)
Nov 10, 2016 35.05 35.70 34.88 35.15 3,698,995 +0.03(+0.08%)
Nov 09, 2016 33.53 35.37 33.29 35.13 4,371,742 +0.58(+1.69%)
Nov 08, 2016 34.74 34.79 34.15 34.54 3,709,620 -0.19(-0.56%)
Nov 07, 2016 34.51 36.37 34.05 34.74 3,158,799 +0.92(+2.74%)
Nov 04, 2016 33.62 34.52 33.62 33.81 3,585,277 -0.11(-0.33%)
Nov 03, 2016 33.29 34.17 33.28 33.92 3,318,426 +0.75(+2.26%)
Nov 02, 2016 33.88 34.06 32.97 33.17 4,107,807 -0.75(-2.21%)
Nov 01, 2016 34.74 34.94 33.63 33.92 3,381,296 -0.81(-2.34%)
Oct 31, 2016 34.90 35.12 34.54 34.74 3,046,263 -0.04(-0.11%)
Oct 28, 2016 34.90 35.15 34.64 34.77 2,457,056 -0.11(-0.32%)
Oct 27, 2016 34.96 35.06 34.51 34.89 3,247,761 -0.03(-0.08%)
Oct 26, 2016 34.69 35.08 34.40 34.91 2,754,115 +0.30(+0.86%)
Oct 25, 2016 34.34 34.69 34.27 34.62 3,006,258 -0.02(-0.05%)
Oct 24, 2016 34.83 35.00 34.24 34.64 3,943,990 -0.06(-0.16%)
Oct 21, 2016 33.67 35.25 33.60 34.69 7,847,085 +0.93(+2.77%)
Oct 20, 2016 33.53 34.00 33.23 33.76 4,994,602 +0.12(+0.36%)
Oct 19, 2016 33.37 34.90 33.37 33.64 3,307,564 +0.21(+0.64%)
Oct 18, 2016 33.63 33.80 33.41 33.42 5,139,800 +0.05(+0.14%)
Oct 17, 2016 33.61 33.77 33.09 33.38 4,462,453 +0.08(+0.25%)
Oct 14, 2016 33.39 33.54 32.97 33.29 5,060,888 +0.17(+0.50%)
Oct 13, 2016 33.31 33.45 32.62 33.13 7,399,860 +0.65(+1.99%)
Oct 12, 2016 32.93 33.02 32.46 32.48 2,892,794 -0.56(-1.71%)
Oct 11, 2016 33.44 33.57 32.71 33.05 4,073,614 -0.49(-1.46%)
Oct 10, 2016 33.71 33.94 33.51 33.54 2,462,089 -0.01(-0.03%)
Oct 07, 2016 33.80 34.08 33.44 33.54 4,024,765 -0.32(-0.96%)
Oct 06, 2016 34.78 34.78 33.78 33.87 6,390,651 -1.04(-2.97%)
Oct 05, 2016 35.02 35.34 34.74 34.90 4,626,925 +0.15(+0.43%)
Oct 04, 2016 34.77 35.25 34.54 34.76 5,378,772 -0.10(-0.29%)
Oct 03, 2016 34.83 35.14 34.42 34.86 4,482,795 -0.38(-1.08%)
Sep 30, 2016 35.08 36.13 34.68 35.24 8,969,979 +0.31(+0.87%)
Sep 29, 2016 33.71 35.34 33.39 34.93 12,321,168 +1.12(+3.31%)
Sep 28, 2016 32.74 34.57 32.26 33.81 11,514,643 +1.01(+3.07%)
Sep 27, 2016 32.10 32.82 31.55 32.80 4,148,397 +0.58(+1.81%)
Sep 26, 2016 32.84 33.05 32.10 32.22 3,491,232 -0.61(-1.86%)
Sep 23, 2016 33.13 33.39 32.79 32.83 3,959,842 -0.30(-0.89%)
Sep 22, 2016 33.39 33.50 32.90 33.13 4,414,022 -0.03(-0.08%)
Sep 21, 2016 33.13 33.79 32.72 33.16 9,626,430 -0.10(-0.30%)
Sep 20, 2016 34.05 34.28 33.22 33.26 4,360,021 -0.56(-1.66%)
Sep 19, 2016 33.42 34.22 33.02 33.82 5,413,264 -0.21(-0.62%)
Sep 16, 2016 34.35 34.35 33.74 34.03 4,588,811 -0.25(-0.72%)
Sep 15, 2016 34.31 34.31 33.60 34.28 5,654,611 -0.16(-0.45%)
Sep 14, 2016 35.86 35.86 33.77 34.43 5,765,833 +0.59(+1.74%)
Sep 13, 2016 35.40 35.46 33.71 33.85 6,333,080 -1.18(-3.36%)
Sep 12, 2016 34.12 35.16 33.71 35.02 5,776,822 +0.85(+2.48%)
Sep 09, 2016 35.96 36.32 34.16 34.18 6,369,318 -2.16(-5.95%)
Sep 08, 2016 37.18 37.25 36.24 36.34 4,550,169 -0.95(-2.54%)
Sep 07, 2016 36.33 38.08 36.22 37.29 4,342,957 +0.92(+2.53%)
Sep 06, 2016 36.74 36.74 35.87 36.37 2,274,684 -0.33(-0.90%)
Sep 02, 2016 36.80 36.70 36.70 36.70 2,505,861 +0.12(+0.33%)
Sep 01, 2016 37.18 37.26 36.43 36.58 3,221,108 -0.52(-1.41%)
Aug 31, 2016 37.50 37.55 36.96 37.10 3,014,242 -0.47(-1.25%)
Aug 30, 2016 38.20 38.32 37.51 37.57 2,289,882 -0.56(-1.47%)
Aug 29, 2016 37.91 38.44 37.89 38.13 2,512,499 +0.32(+0.85%)
Aug 26, 2016 38.16 38.31 37.64 37.81 3,333,253 -0.28(-0.72%)
Aug 25, 2016 37.90 38.36 37.80 38.09 2,673,135 +0.06(+0.17%)
Aug 24, 2016 38.43 38.67 37.97 38.02 2,419,484 -0.33(-0.86%)
Aug 23, 2016 38.54 38.63 38.16 38.35 2,447,000 -0.04(-0.10%)
Aug 22, 2016 39.72 39.73 37.96 38.39 6,573,579 -1.61(-4.02%)
Aug 19, 2016 39.81 40.62 39.81 40.00 4,062,821 +0.60(+1.52%)
Aug 18, 2016 40.13 40.70 39.32 39.40 2,010,959 -0.83(-2.06%)
Aug 17, 2016 39.55 40.33 39.38 40.23 4,538,043 +0.83(+2.10%)
Aug 16, 2016 39.16 39.75 39.16 39.40 2,107,576 +0.02(+0.05%)
Aug 15, 2016 39.47 39.65 39.19 39.38 1,840,440 -0.08(-0.21%)
Aug 12, 2016 39.12 39.69 39.05 39.47 2,965,316 +0.28(+0.70%)
Aug 11, 2016 38.56 39.25 38.44 39.19 3,364,909 +0.80(+2.08%)
Aug 10, 2016 38.94 39.24 38.32 38.39 2,971,187 -0.51(-1.30%)
Aug 09, 2016 39.11 39.35 38.73 38.90 2,287,380 -0.21(-0.54%)
Aug 08, 2016 40.28 40.34 39.01 39.11 2,969,634 -1.07(-2.66%)
Aug 05, 2016 40.03 40.49 39.39 40.17 3,838,347 +0.11(+0.28%)
Aug 04, 2016 39.82 40.91 39.32 40.06 4,348,587 -0.40(-0.98%)
Aug 03, 2016 39.99 40.60 39.81 40.46 2,806,209 +0.31(+0.78%)
Aug 02, 2016 40.62 41.25 39.65 40.15 4,667,317 -0.64(-1.58%)
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.