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, 2012 43.04 43.28 42.68 42.80 3,244,661 +0.09(+0.20%)
Aug 30, 2012 42.98 43.05 42.64 42.72 4,496,941 -0.36(-0.83%)
Aug 29, 2012 42.18 43.09 42.18 43.08 4,567,238 +0.04(+0.10%)
Aug 27, 2012 43.34 43.35 42.98 43.04 2,106,364 -0.28(-0.65%)
Aug 24, 2012 42.89 43.44 42.65 43.32 2,979,363 +0.38(+0.88%)
Aug 23, 2012 43.13 43.34 42.89 42.94 2,585,324 -0.37(-0.85%)
Aug 22, 2012 43.21 43.45 42.98 43.31 2,839,619 -0.02(-0.04%)
Aug 21, 2012 43.56 43.93 43.24 43.33 4,663,567 -0.34(-0.78%)
Aug 20, 2012 43.51 43.71 43.39 43.67 4,448,068 +0.00(+0.00%)
Aug 17, 2012 43.10 44.14 42.74 43.67 6,673,321 +0.92(+2.16%)
Aug 16, 2012 42.53 42.97 42.50 42.74 3,759,381 +0.26(+0.60%)
Aug 15, 2012 42.22 42.56 42.03 42.49 2,420,825 +0.31(+0.73%)
Aug 14, 2012 42.51 42.73 42.05 42.18 5,271,683 -0.05(-0.12%)
Aug 13, 2012 42.08 42.27 41.83 42.23 2,422,573 -0.09(-0.20%)
Aug 10, 2012 42.15 42.48 42.03 42.32 3,638,492 -0.30(-0.70%)
Aug 09, 2012 42.11 42.84 42.03 42.62 6,013,479 +0.59(+1.41%)
Aug 08, 2012 41.93 42.24 41.69 42.03 5,482,391 +0.01(+0.02%)
Aug 07, 2012 41.74 42.48 41.74 42.02 6,770,102 +0.24(+0.57%)
Aug 06, 2012 40.21 41.88 39.65 41.78 9,101,669 +1.38(+3.41%)
Aug 03, 2012 38.40 40.74 38.39 40.40 14,571,726 +1.17(+2.99%)
Aug 02, 2012 39.46 39.78 38.99 39.23 6,147,189 -0.34(-0.87%)
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.