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, 2007 33.62 34.08 33.18 33.77 2,364,486 +0.48(+1.44%)
Aug 30, 2007 33.22 33.38 32.85 33.30 1,742,111 +0.08(+0.23%)
Aug 29, 2007 32.25 33.22 31.92 33.22 2,792,449 +1.05(+3.27%)
Aug 28, 2007 32.04 32.58 32.04 32.17 2,912,321 +0.06(+0.19%)
Aug 27, 2007 32.75 32.85 31.99 32.11 2,176,024 -0.78(-2.37%)
Aug 24, 2007 32.23 32.94 32.16 32.88 2,314,598 +0.80(+2.48%)
Aug 23, 2007 32.56 32.94 32.06 32.09 2,915,475 -0.47(-1.45%)
Aug 22, 2007 32.60 32.70 32.10 32.56 1,983,958 +0.29(+0.90%)
Aug 21, 2007 32.02 32.36 31.81 32.27 2,673,314 +0.12(+0.37%)
Aug 20, 2007 31.97 32.25 31.78 32.15 2,468,872 +0.14(+0.43%)
Aug 17, 2007 33.70 33.70 31.31 32.01 6,691,434 -0.64(-1.97%)
Aug 16, 2007 32.17 32.84 31.64 32.65 4,931,256 +0.48(+1.49%)
Aug 15, 2007 32.31 33.47 32.10 32.17 3,240,075 -0.24(-0.74%)
Aug 14, 2007 32.65 33.16 32.09 32.41 3,262,657 -0.17(-0.53%)
Aug 13, 2007 33.31 33.52 32.44 32.58 2,768,966 -0.73(-2.18%)
Aug 10, 2007 31.73 34.31 31.46 33.31 5,298,714 +1.60(+5.05%)
Aug 09, 2007 33.21 34.42 30.90 31.71 6,899,420 -1.60(-4.80%)
Aug 08, 2007 33.23 33.87 32.46 33.31 4,138,969 +0.16(+0.49%)
Aug 07, 2007 33.00 33.41 32.36 33.15 5,394,109 -0.09(-0.28%)
Aug 06, 2007 33.38 33.72 32.77 33.24 4,587,430 +0.12(+0.36%)
Aug 03, 2007 33.37 33.43 32.55 33.12 4,527,383 +0.25(+0.75%)
Aug 02, 2007 32.50 33.88 28.88 32.88 5,729,073 +0.54(+1.67%)
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.