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 29, 2014 70.51 70.48 70.48 70.48 2,229,462 +0.33(+0.47%)
Aug 28, 2014 69.89 70.53 69.89 70.15 1,866,881 -0.03(-0.05%)
Aug 27, 2014 69.75 70.20 69.75 70.18 1,635,125 +0.32(+0.46%)
Aug 26, 2014 69.95 70.19 69.69 69.86 1,487,204 -0.06(-0.09%)
Aug 25, 2014 70.35 70.41 69.82 69.92 2,152,054 -0.17(-0.24%)
Aug 22, 2014 70.39 70.39 69.91 70.08 2,119,943 -0.04(-0.06%)
Aug 21, 2014 70.41 70.62 70.03 70.13 2,557,911 -0.42(-0.59%)
Aug 20, 2014 70.55 70.88 70.39 70.55 2,307,133 +0.01(+0.01%)
Aug 19, 2014 71.39 71.41 70.51 70.54 3,502,677 -0.81(-1.14%)
Aug 18, 2014 71.06 71.43 70.99 71.35 1,808,219 +0.59(+0.83%)
Aug 15, 2014 70.32 70.82 70.15 70.76 3,976,098 +0.57(+0.82%)
Aug 14, 2014 69.67 70.28 69.67 70.19 1,932,379 +0.50(+0.72%)
Aug 13, 2014 69.83 70.40 69.52 69.69 2,454,270 -0.12(-0.17%)
Aug 12, 2014 70.50 70.50 69.50 69.81 2,298,648 -0.61(-0.86%)
Aug 11, 2014 69.97 70.56 69.89 70.41 3,206,717 +0.56(+0.80%)
Aug 08, 2014 69.54 70.03 69.29 69.86 3,204,907 +0.62(+0.89%)
Aug 07, 2014 69.53 70.42 68.84 69.24 4,228,006 -0.50(-0.72%)
Aug 06, 2014 70.55 70.61 69.23 69.75 5,729,311 -1.27(-1.79%)
Aug 05, 2014 70.91 71.62 70.69 71.01 3,111,478 -0.54(-0.75%)
Aug 04, 2014 71.43 71.85 71.14 71.55 3,904,435 +0.12(+0.17%)
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.