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, 2010 26.88 27.06 26.46 26.91 10,047 -0.01(-0.03%)
Aug 30, 2010 27.16 27.39 26.88 26.92 2,967,423 -0.22(-0.82%)
Aug 27, 2010 27.14 27.30 26.47 27.14 116 +0.28(+1.05%)
Aug 26, 2010 26.58 27.18 26.58 26.86 4,049,675 +0.25(+0.93%)
Aug 25, 2010 26.43 26.75 26.01 26.61 5,339,755 +0.00(+0.00%)
Aug 24, 2010 26.62 26.98 26.20 26.61 946 -0.33(-1.21%)
Aug 23, 2010 27.29 27.39 26.76 26.94 6,228,189 -0.18(-0.66%)
Aug 20, 2010 27.34 27.41 27.06 27.12 4,951,965 -0.45(-1.61%)
Aug 19, 2010 28.05 28.26 27.26 27.56 3,815,972 -0.68(-2.42%)
Aug 18, 2010 28.19 28.93 28.08 28.25 2,949,972 -0.01(-0.03%)
Aug 17, 2010 28.09 28.42 27.93 28.25 2,454,584 +0.33(+1.16%)
Aug 16, 2010 27.60 28.10 27.46 27.93 2,601,270 +0.10(+0.37%)
Aug 13, 2010 27.81 28.07 27.64 27.83 2,998,734 -0.21(-0.76%)
Aug 12, 2010 27.50 28.04 27.34 28.04 7,287,058 +0.09(+0.31%)
Aug 11, 2010 28.53 28.53 27.83 27.95 4,921,693 -1.11(-3.83%)
Aug 10, 2010 28.64 29.11 28.61 29.07 3,981,145 +0.25(+0.86%)
Aug 09, 2010 28.85 28.96 28.62 28.82 1,880,346 +0.06(+0.21%)
Aug 06, 2010 28.51 28.99 28.19 28.76 4,412,244 -0.09(-0.30%)
Aug 05, 2010 28.91 29.26 28.33 28.84 8,673,475 -0.27(-0.94%)
Aug 04, 2010 29.11 29.68 28.96 29.12 5,733,231 +0.13(+0.44%)
Aug 03, 2010 29.17 29.17 28.54 28.99 3,027,633 -0.21(-0.73%)
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.