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, 2007 33.16 33.71 32.47 32.78 4,336,588 -0.38(-1.14%)
Jul 30, 2007 32.11 33.21 31.80 33.16 4,411,885 +0.92(+2.87%)
Jul 27, 2007 33.05 33.89 32.23 32.23 3,812,340 -0.89(-2.69%)
Jul 26, 2007 34.76 34.91 33.05 33.12 6,135,680 -1.91(-5.45%)
Jul 25, 2007 35.59 35.60 34.85 35.03 2,689,230 -0.40(-1.14%)
Jul 24, 2007 36.47 36.47 35.28 35.43 3,115,325 -0.27(-0.77%)
Jul 23, 2007 35.56 35.74 35.45 35.71 2,208,279 +0.43(+1.21%)
Jul 20, 2007 36.18 36.33 35.25 35.28 4,202,508 -1.02(-2.81%)
Jul 19, 2007 35.48 37.55 35.18 36.30 6,652,450 +1.01(+2.86%)
Jul 18, 2007 35.43 35.86 35.07 35.29 3,136,058 -0.31(-0.87%)
Jul 17, 2007 35.96 35.97 35.48 35.60 3,857,508 -0.40(-1.12%)
Jul 16, 2007 35.67 36.16 35.62 36.00 3,001,816 +0.15(+0.43%)
Jul 13, 2007 35.74 36.03 35.64 35.85 1,980,803 -0.09(-0.26%)
Jul 12, 2007 35.99 36.10 35.83 35.94 2,625,610 -0.05(-0.14%)
Jul 11, 2007 35.52 35.99 35.47 35.99 1,825,064 +0.40(+1.13%)
Jul 10, 2007 35.49 36.21 35.49 35.59 2,113,059 -0.67(-1.84%)
Jul 09, 2007 36.84 36.87 36.24 36.26 2,915,943 -0.53(-1.44%)
Jul 06, 2007 36.27 36.90 36.27 36.79 2,033,729 +0.44(+1.20%)
Jul 05, 2007 36.20 36.44 35.99 36.35 1,458,672 +0.14(+0.38%)
Jul 03, 2007 36.30 36.36 35.87 36.21 1,207,946 +0.11(+0.31%)
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.