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 30, 2010 28.09 28.45 27.53 28.13 3,811,089 -0.07(-0.24%)
Jul 29, 2010 28.39 28.78 27.76 28.19 5,009,555 +0.06(+0.21%)
Jul 28, 2010 28.13 28.28 27.83 28.13 566 +0.00(+0.00%)
Jul 27, 2010 28.13 28.93 28.10 28.13 757 -0.58(-2.03%)
Jul 26, 2010 28.50 28.84 28.33 28.72 2,757,009 +0.28(+0.99%)
Jul 23, 2010 28.12 28.60 28.05 28.43 4,253,175 +0.27(+0.97%)
Jul 22, 2010 27.19 28.25 27.19 28.16 5,778,599 +1.19(+4.41%)
Jul 21, 2010 27.86 28.00 26.87 26.97 5,212,245 -0.84(-3.02%)
Jul 20, 2010 27.81 27.83 27.00 27.81 6,003,318 +0.18(+0.65%)
Jul 19, 2010 27.23 27.75 27.11 27.63 2,630,649 +0.42(+1.54%)
Jul 16, 2010 28.14 28.15 27.08 27.21 5,826,390 -0.98(-3.49%)
Jul 15, 2010 28.74 28.93 27.90 28.19 5,944,413 -0.62(-2.17%)
Jul 14, 2010 29.11 29.26 28.43 28.82 4,081,943 -0.50(-1.69%)
Jul 13, 2010 28.89 29.51 28.89 29.32 3,332,242 +0.69(+2.42%)
Jul 12, 2010 28.56 28.94 28.48 28.62 2,291,093 -0.11(-0.39%)
Jul 09, 2010 28.31 28.78 28.30 28.73 4,261,077 +0.45(+1.60%)
Jul 08, 2010 28.07 28.41 27.91 28.28 3,351,901 +0.33(+1.19%)
Jul 07, 2010 26.85 27.99 26.68 27.95 6,614,253 +1.26(+4.71%)
Jul 06, 2010 26.37 27.04 26.35 26.69 3,279 +0.35(+1.33%)
Jul 05, 2010 26.34 26.67 25.88 26.34 6,699,731 +0.00(+0.00%)
Jul 02, 2010 26.60 26.67 25.88 26.34 6,699,731 +0.01(+0.03%)
Jul 01, 2010 26.74 27.29 26.18 26.33 13,452,947 -0.52(-1.94%)
Jun 30, 2010 27.41 27.51 26.71 26.85 324 -0.60(-2.18%)
Jun 29, 2010 28.54 28.59 27.20 27.45 8,105,128 -1.63(-5.59%)
Jun 28, 2010 29.37 29.49 28.90 29.08 3,077,934 -0.12(-0.41%)
Jun 25, 2010 29.26 29.52 28.79 29.20 6,968,584 +0.02(+0.06%)
Jun 24, 2010 30.05 30.05 28.84 29.18 9,473,545 -1.01(-3.35%)
Jun 23, 2010 30.13 30.31 29.70 30.19 4,786,763 +0.04(+0.14%)
Jun 22, 2010 30.44 30.85 30.05 30.15 5,440,462 -0.36(-1.18%)
Jun 21, 2010 30.76 31.10 30.41 30.50 5,524,868 +0.03(+0.08%)
Jun 18, 2010 30.80 30.81 30.39 30.48 5,448,859 -0.08(-0.25%)
Jun 17, 2010 30.23 30.58 30.14 30.56 4,737,512 +0.14(+0.45%)
Jun 16, 2010 29.77 30.48 29.66 30.42 6,072,766 +0.42(+1.40%)
Jun 15, 2010 29.51 30.01 29.22 30.00 5,959,486 +0.88(+3.03%)
Jun 14, 2010 29.32 29.71 29.07 29.12 5,224,126 -0.05(-0.18%)
Jun 11, 2010 28.88 29.22 28.66 29.17 3,903,475 +0.10(+0.35%)
Jun 10, 2010 28.96 29.32 28.56 29.07 7,292,193 +0.68(+2.41%)
Jun 09, 2010 27.82 29.10 27.82 28.38 13,042,108 +0.52(+1.87%)
Jun 08, 2010 28.16 28.35 27.50 27.86 8,227,839 -0.30(-1.06%)
Jun 07, 2010 28.02 28.77 28.01 28.16 9,470,719 +0.15(+0.52%)
Jun 04, 2010 28.21 28.44 27.82 28.01 10,310,210 -0.79(-2.73%)
Jun 03, 2010 29.48 29.55 28.63 28.80 6,716,560 -0.44(-1.49%)
Jun 02, 2010 28.71 29.29 28.05 29.24 2,804 +0.83(+2.92%)
Jun 01, 2010 28.37 29.22 28.33 28.41 4,444,405 -0.36(-1.25%)
May 31, 2010 28.77 29.45 28.62 28.77 4,142,276 +0.00(+0.00%)
May 28, 2010 29.36 29.45 28.62 28.77 4,142,276 -0.59(-2.01%)
May 27, 2010 28.71 29.39 28.51 29.36 5,081,355 +1.31(+4.67%)
May 26, 2010 27.72 28.66 27.49 28.05 7,824,458 +0.47(+1.71%)
May 25, 2010 26.93 27.61 26.66 27.58 8,190,309 +0.01(+0.03%)
May 24, 2010 27.78 28.11 27.47 27.57 4,542,654 -0.32(-1.14%)
May 21, 2010 27.22 27.91 26.87 27.89 7,938,993 +0.42(+1.53%)
May 20, 2010 27.62 28.12 27.42 27.47 8,871,345 -1.24(-4.32%)
May 19, 2010 28.91 29.01 27.76 28.71 9,586,937 -0.32(-1.09%)
May 18, 2010 29.30 29.59 28.93 29.02 116 -0.06(-0.21%)
May 17, 2010 29.05 29.27 28.36 29.08 4,314,108 +0.27(+0.92%)
May 14, 2010 28.94 29.27 28.50 28.82 5,461,416 -0.30(-1.03%)
May 13, 2010 29.51 29.72 29.09 29.12 3,306,466 -0.40(-1.36%)
May 12, 2010 28.65 29.56 28.55 29.52 5,476,985 +0.85(+2.96%)
May 11, 2010 29.00 29.22 28.62 28.67 5,710,216 +0.02(+0.06%)
May 10, 2010 28.51 28.70 28.36 28.66 7,678,142 +1.04(+3.78%)
May 07, 2010 27.95 28.45 27.23 27.61 7,629,898 -0.39(-1.38%)
May 06, 2010 28.74 29.22 26.28 28.00 9,562,556 -0.74(-2.56%)
May 05, 2010 28.75 29.08 28.62 28.73 7,474,860 -0.86(-2.89%)
May 04, 2010 30.56 30.56 29.26 29.59 5,758,449 -1.28(-4.16%)
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.