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, 2011 40.99 42.05 40.78 41.29 5,732,824 +0.50(+1.22%)
Aug 30, 2011 40.15 41.03 39.67 40.79 5,416,664 +0.33(+0.80%)
Aug 29, 2011 39.33 40.51 39.31 40.47 4,908,028 +1.46(+3.73%)
Aug 26, 2011 37.33 39.14 37.04 39.01 6,250,686 +1.51(+4.02%)
Aug 25, 2011 38.44 38.72 37.16 37.51 4,651,671 -0.77(-2.01%)
Aug 24, 2011 37.74 38.40 37.39 38.28 3,567,399 +0.49(+1.29%)
Aug 23, 2011 35.67 37.85 35.65 37.79 6,297,258 +2.15(+6.03%)
Aug 22, 2011 36.14 36.55 35.47 35.64 6,186,232 +0.66(+1.88%)
Aug 19, 2011 35.44 36.14 34.84 34.98 9,753,834 -1.06(-2.94%)
Aug 18, 2011 37.87 37.87 35.80 36.04 8,856,699 -2.88(-7.41%)
Aug 17, 2011 38.93 39.24 38.51 38.93 4,221,839 +0.32(+0.82%)
Aug 16, 2011 38.77 39.12 38.06 38.61 6,281,485 -0.60(-1.53%)
Aug 15, 2011 39.76 39.80 38.86 39.21 8,423,522 -0.22(-0.56%)
Aug 12, 2011 39.62 40.22 39.30 39.43 6,715,421 -0.14(-0.35%)
Aug 11, 2011 36.80 39.95 36.80 39.57 9,581,865 +2.88(+7.86%)
Aug 10, 2011 36.94 38.44 35.88 36.68 12,570,373 -0.98(-2.61%)
Aug 09, 2011 37.33 37.71 34.35 37.67 13,104,384 +2.61(+7.45%)
Aug 08, 2011 37.33 37.94 34.58 35.06 10,525,531 -3.40(-8.84%)
Aug 05, 2011 38.98 39.71 36.41 38.46 15,683,909 +0.71(+1.88%)
Aug 04, 2011 39.44 39.44 37.59 37.75 10,993,953 -2.45(-6.09%)
Aug 03, 2011 39.29 40.48 37.54 40.19 13,200,304 +1.08(+2.76%)
Aug 02, 2011 40.89 41.09 39.10 39.12 9,697,307 -2.16(-5.23%)
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.