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 (%)
Aug 31, 2006 31.20 31.41 31.05 31.07 1,814,899 +0.00(+0.00%)
Aug 30, 2006 31.46 31.66 31.04 31.07 1,571,183 -0.39(-1.25%)
Aug 29, 2006 31.41 31.50 31.01 31.46 1,763,609 +0.11(+0.35%)
Aug 28, 2006 31.06 31.50 31.06 31.35 1,722,717 +0.25(+0.80%)
Aug 25, 2006 31.15 31.39 31.06 31.10 1,778,447 -0.15(-0.47%)
Aug 24, 2006 31.50 31.51 31.15 31.25 1,682,292 -0.10(-0.33%)
Aug 23, 2006 31.37 31.61 31.21 31.35 2,181,057 +0.16(+0.52%)
Aug 22, 2006 31.09 31.33 31.03 31.19 1,531,693 -0.03(-0.11%)
Aug 21, 2006 31.60 31.76 31.22 31.22 1,586,021 -0.38(-1.19%)
Aug 18, 2006 31.58 31.96 31.51 31.60 2,216,691 +0.03(+0.08%)
Aug 17, 2006 31.37 31.69 31.15 31.57 2,757,749 +0.30(+0.96%)
Aug 16, 2006 31.22 31.33 31.15 31.28 2,179,187 +0.09(+0.27%)
Aug 15, 2006 31.37 31.72 31.16 31.19 3,048,900 +0.01(+0.03%)
Aug 14, 2006 31.93 31.93 31.18 31.18 2,330,955 -0.39(-1.22%)
Aug 11, 2006 31.73 32.04 31.42 31.57 5,675,796 -0.15(-0.46%)
Aug 10, 2006 30.00 31.89 29.96 31.71 7,337,643 +2.80(+9.68%)
Aug 09, 2006 29.53 29.53 28.83 28.91 3,179,170 -0.53(-1.80%)
Aug 08, 2006 29.58 29.66 29.38 29.44 2,699,449 +0.10(+0.35%)
Aug 07, 2006 29.33 29.39 29.20 29.34 2,400,938 +0.05(+0.18%)
Aug 04, 2006 28.96 29.37 28.87 29.29 2,998,194 +0.55(+1.91%)
Aug 03, 2006 29.14 29.15 28.49 28.74 2,991,885 -0.42(-1.44%)
Aug 02, 2006 29.48 29.61 29.08 29.16 1,768,049 -0.32(-1.07%)
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.