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 30, 2013 67.99 68.55 67.78 68.10 0 +0.13(+0.19%)
Aug 29, 2013 67.57 68.67 67.33 67.97 2,788,104 +0.00(+0.00%)
Aug 28, 2013 67.16 68.40 67.11 67.97 3,566,813 +0.93(+1.39%)
Aug 27, 2013 67.32 68.39 67.00 67.04 4,322,274 -1.02(-1.50%)
Aug 26, 2013 67.73 69.29 67.73 68.05 3,317,519 +0.07(+0.10%)
Aug 23, 2013 66.88 68.46 66.88 67.99 0 -0.14(-0.20%)
Aug 22, 2013 66.64 68.45 66.64 68.12 2,615,348 +1.42(+2.13%)
Aug 21, 2013 66.80 67.76 66.60 66.70 3,682,932 -0.27(-0.40%)
Aug 20, 2013 66.80 67.63 66.48 66.97 3,518,389 +0.48(+0.72%)
Aug 19, 2013 66.55 67.38 66.46 66.49 3,793,079 -0.71(-1.06%)
Aug 16, 2013 66.63 67.92 65.71 67.20 0 +0.29(+0.43%)
Aug 15, 2013 67.56 67.65 66.86 66.91 3,480,148 -1.19(-1.75%)
Aug 14, 2013 68.17 68.47 67.93 68.10 2,736,857 -0.15(-0.23%)
Aug 13, 2013 68.42 68.88 67.99 68.25 3,603,437 +0.13(+0.19%)
Aug 12, 2013 68.37 68.82 68.00 68.12 3,167,374 -0.48(-0.70%)
Aug 09, 2013 68.26 69.06 68.26 68.60 2,918,084 +0.04(+0.06%)
Aug 08, 2013 68.48 69.02 67.95 68.56 4,009,813 +0.57(+0.84%)
Aug 07, 2013 67.12 68.35 67.12 67.99 4,627,060 +0.50(+0.74%)
Aug 06, 2013 67.07 67.76 66.99 67.49 4,581,771 +0.09(+0.13%)
Aug 05, 2013 67.25 68.05 66.72 67.40 6,253,740 -0.36(-0.53%)
Aug 02, 2013 67.66 69.27 67.06 67.76 11,456,307 +4.12(+6.47%)
Aug 01, 2013 62.93 63.76 62.72 63.65 3,381,694 +1.36(+2.19%)
Jul 31, 2013 61.99 62.69 61.92 62.28 0 +0.54(+0.87%)
Jul 30, 2013 62.30 62.33 61.48 61.75 0 -0.12(-0.19%)
Jul 29, 2013 62.34 62.48 61.57 61.87 0 -0.65(-1.04%)
Jul 26, 2013 61.71 62.62 61.63 62.52 0 +0.15(+0.23%)
Jul 25, 2013 62.41 62.60 61.54 62.37 0 +0.22(+0.36%)
Jul 24, 2013 63.35 63.57 61.99 62.15 0 -0.95(-1.51%)
Jul 23, 2013 64.11 64.11 62.57 63.10 0 +0.34(+0.55%)
Jul 22, 2013 63.57 64.10 62.53 62.76 0 -0.89(-1.39%)
Jul 19, 2013 64.05 64.06 62.94 63.64 3,786,410 +0.24(+0.37%)
Jul 18, 2013 62.45 63.72 61.84 63.41 0 +1.30(+2.09%)
Jul 17, 2013 61.85 62.32 61.54 62.11 1,665,612 +0.53(+0.86%)
Jul 16, 2013 61.79 62.25 61.26 61.57 0 -0.33(-0.53%)
Jul 15, 2013 61.62 62.24 61.48 61.90 0 +0.27(+0.43%)
Jul 12, 2013 60.76 61.74 60.57 61.63 0 +1.01(+1.67%)
Jul 11, 2013 60.88 61.55 60.32 60.62 0 +0.58(+0.97%)
Jul 10, 2013 59.19 60.14 59.07 60.04 0 +0.92(+1.55%)
Jul 09, 2013 59.92 60.42 58.92 59.13 0 -0.63(-1.06%)
Jul 08, 2013 59.57 59.96 59.49 59.76 0 +0.44(+0.74%)
Jul 05, 2013 58.84 59.39 58.68 59.32 0 +0.74(+1.27%)
Jul 03, 2013 57.22 58.80 57.20 58.58 0 +0.77(+1.33%)
Jul 02, 2013 57.78 58.17 57.19 57.81 0 -0.21(-0.37%)
Jul 01, 2013 58.65 58.85 57.95 58.02 0 -0.21(-0.35%)
Jun 28, 2013 57.58 58.73 57.46 58.23 5,241,777 +0.32(+0.55%)
Jun 27, 2013 57.74 58.39 57.62 57.91 0 +0.46(+0.80%)
Jun 26, 2013 56.82 57.52 56.47 57.45 0 +1.28(+2.29%)
Jun 25, 2013 56.23 56.88 56.03 56.17 0 +0.36(+0.64%)
Jun 24, 2013 55.86 56.29 55.25 55.81 3,780,134 -0.45(-0.79%)
Jun 21, 2013 56.29 56.58 55.66 56.25 5,797,883 +0.40(+0.72%)
Jun 20, 2013 56.79 56.88 55.69 55.85 0 -1.39(-2.42%)
Jun 19, 2013 58.02 58.28 57.24 57.24 0 -0.62(-1.07%)
Jun 18, 2013 57.42 58.20 57.35 57.86 2,080,637 +0.27(+0.47%)
Jun 17, 2013 57.39 58.15 57.23 57.59 0 +0.44(+0.76%)
Jun 14, 2013 57.08 57.88 56.92 57.15 0 -0.15(-0.27%)
Jun 13, 2013 56.08 57.34 55.72 57.30 3,306,293 +1.45(+2.59%)
Jun 12, 2013 57.47 57.62 55.71 55.86 3,953,030 -1.51(-2.63%)
Jun 11, 2013 57.10 57.92 56.73 57.36 3,211,019 -0.45(-0.77%)
Jun 10, 2013 58.03 58.05 57.56 57.81 0 -0.23(-0.40%)
Jun 07, 2013 57.12 58.24 56.76 58.04 0 +1.28(+2.25%)
Jun 06, 2013 56.59 56.91 55.88 56.76 2,868,667 +0.09(+0.17%)
Jun 05, 2013 57.22 57.39 56.26 56.67 0 -0.71(-1.24%)
Jun 04, 2013 57.59 58.59 57.14 57.38 0 +0.09(+0.16%)
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.