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%)
Aug 01, 2014 71.92 72.01 71.27 71.43 3,052,725 -0.36(-0.51%)
Jul 31, 2014 73.17 73.71 71.77 71.80 3,240,878 -1.93(-2.62%)
Jul 30, 2014 74.57 74.99 73.58 73.72 3,281,062 -0.54(-0.73%)
Jul 29, 2014 74.69 75.12 74.25 74.26 1,797,036 -0.41(-0.55%)
Jul 28, 2014 74.58 74.86 74.11 74.67 2,042,999 -0.14(-0.19%)
Jul 25, 2014 74.41 74.85 74.14 74.81 2,126,054 +0.45(+0.61%)
Jul 24, 2014 74.65 74.74 74.24 74.36 3,931,046 -0.12(-0.16%)
Jul 23, 2014 75.66 75.66 73.92 74.48 3,216,426 -1.16(-1.54%)
Jul 22, 2014 76.13 76.31 75.59 75.64 1,912,932 -0.17(-0.23%)
Jul 21, 2014 76.29 76.42 75.63 75.82 1,886,859 -0.92(-1.20%)
Jul 18, 2014 76.42 76.79 76.00 76.74 3,382,987 +0.63(+0.83%)
Jul 17, 2014 75.56 77.22 75.56 76.11 4,159,838 +0.23(+0.30%)
Jul 16, 2014 75.56 77.95 75.54 75.88 7,789,472 +2.41(+3.27%)
Jul 15, 2014 73.85 74.15 73.37 73.47 2,881,571 -0.37(-0.51%)
Jul 14, 2014 74.52 74.65 73.80 73.85 2,750,006 -0.30(-0.40%)
Jul 11, 2014 74.97 75.10 73.83 74.14 3,134,402 -0.80(-1.07%)
Jul 10, 2014 74.69 75.50 74.36 74.94 2,563,761 -0.19(-0.25%)
Jul 09, 2014 74.99 75.27 74.31 75.13 3,717,247 -0.12(-0.16%)
Jul 08, 2014 75.63 75.87 75.14 75.25 1,922,579 -0.54(-0.71%)
Jul 07, 2014 75.96 76.07 75.59 75.79 1,163,277 -0.18(-0.24%)
Jul 03, 2014 75.88 75.97 75.97 75.97 1,186,237 +0.14(+0.18%)
Jul 02, 2014 74.90 76.11 74.78 75.83 1,562,082 +0.41(+0.54%)
Jul 01, 2014 75.45 75.69 75.08 75.43 2,138,194 +0.10(+0.14%)
Jun 30, 2014 75.04 75.58 74.85 75.32 2,512,139 +0.31(+0.42%)
Jun 27, 2014 73.98 75.14 73.79 75.01 3,142,136 +0.82(+1.10%)
Jun 26, 2014 73.82 74.24 73.21 74.19 1,728,364 +0.32(+0.44%)
Jun 25, 2014 73.30 74.64 73.29 73.87 3,490,506 -0.05(-0.07%)
Jun 24, 2014 74.04 74.69 73.86 73.92 1,706,779 -0.26(-0.35%)
Jun 23, 2014 74.64 74.69 74.09 74.18 1,511,811 -0.30(-0.40%)
Jun 20, 2014 75.88 75.88 74.32 74.48 4,907,648 -1.08(-1.43%)
Jun 19, 2014 76.03 76.09 75.41 75.56 2,111,773 +0.00(+0.00%)
Jun 18, 2014 75.12 75.63 74.61 75.56 2,141,021 +0.56(+0.75%)
Jun 17, 2014 74.88 75.32 74.60 74.99 1,631,100 -0.10(-0.14%)
Jun 16, 2014 74.39 75.34 74.37 75.10 2,035,003 +0.49(+0.65%)
Jun 13, 2014 74.77 74.93 74.11 74.61 1,454,828 -0.03(-0.05%)
Jun 12, 2014 75.10 75.20 74.27 74.64 2,224,794 -0.56(-0.75%)
Jun 11, 2014 75.02 75.74 75.02 75.21 1,952,445 -0.38(-0.51%)
Jun 10, 2014 75.77 76.09 75.12 75.59 2,040,569 -0.25(-0.33%)
Jun 06, 2014 76.07 76.08 75.51 75.84 1,668,890 +0.16(+0.21%)
Jun 05, 2014 75.18 75.93 74.78 75.69 1,880,060 +0.42(+0.55%)
Jun 04, 2014 74.88 75.49 74.88 75.27 1,202,884 -0.09(-0.11%)
Jun 03, 2014 74.98 75.45 74.57 75.36 2,175,946 +0.35(+0.46%)
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.