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, 2017 27.44 27.63 26.85 26.87 6,928,228 -0.50(-1.82%)
Aug 30, 2017 27.48 27.70 27.23 27.37 3,801,328 -0.14(-0.51%)
Aug 29, 2017 27.54 27.68 27.25 27.51 3,574,205 -0.14(-0.51%)
Aug 28, 2017 27.40 27.76 27.29 27.65 4,128,228 +0.23(+0.82%)
Aug 25, 2017 27.02 27.62 26.88 27.43 4,472,999 +0.51(+1.89%)
Aug 24, 2017 26.82 27.14 26.70 26.92 3,667,656 +0.04(+0.14%)
Aug 23, 2017 26.73 27.14 26.60 26.88 3,880,326 +0.14(+0.53%)
Aug 22, 2017 26.57 26.79 26.18 26.74 5,328,583 +0.33(+1.25%)
Aug 21, 2017 26.90 26.96 26.31 26.41 5,253,345 -0.45(-1.68%)
Aug 18, 2017 27.33 27.62 26.76 26.86 7,359,043 -0.58(-2.12%)
Aug 17, 2017 27.98 28.17 27.42 27.45 4,217,901 -0.57(-2.05%)
Aug 16, 2017 28.31 28.62 27.91 28.02 4,557,824 -0.24(-0.86%)
Aug 15, 2017 28.44 28.72 28.21 28.26 3,180,230 -0.14(-0.50%)
Aug 14, 2017 28.88 29.19 28.35 28.41 5,488,077 -0.40(-1.40%)
Aug 11, 2017 28.08 28.89 28.08 28.81 3,916,344 +0.55(+1.96%)
Aug 10, 2017 28.29 28.59 28.06 28.26 5,084,956 -0.09(-0.33%)
Aug 09, 2017 28.46 28.50 27.86 28.35 7,646,683 -0.56(-1.95%)
Aug 08, 2017 28.89 29.36 28.83 28.91 5,532,932 +0.18(+0.62%)
Aug 07, 2017 28.60 29.39 28.44 28.73 9,138,038 +0.34(+1.19%)
Aug 04, 2017 30.49 28.39 28.40 25,785,856 -4.56(-13.83%)
Aug 03, 2017 32.02 33.33 32.00 32.95 5,894,362 +0.92(+2.87%)
Aug 02, 2017 33.11 33.11 31.76 32.03 6,894,460 -1.35(-4.05%)
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.