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 (%)
Sep 30, 2008 20.41 21.44 19.83 21.26 4,626,260 +1.20(+5.97%)
Sep 29, 2008 23.07 23.07 19.67 20.06 4,963,020 -1.70(-7.83%)
Sep 26, 2008 21.37 21.88 21.37 21.77 3,088,606 -0.12(-0.55%)
Sep 25, 2008 21.41 21.93 21.35 21.89 5,176,932 +0.68(+3.23%)
Sep 24, 2008 21.67 22.15 21.04 21.20 2,991,821 -0.68(-3.13%)
Sep 23, 2008 21.92 22.25 21.61 21.89 3,175,936 -0.03(-0.12%)
Sep 22, 2008 22.63 22.88 21.73 21.91 2,826,364 -1.02(-4.44%)
Sep 19, 2008 22.13 23.38 22.13 22.93 7,118,293 +0.80(+3.60%)
Sep 18, 2008 21.24 22.18 20.77 22.13 6,838,508 +1.22(+5.81%)
Sep 17, 2008 21.59 22.10 20.82 20.92 5,541,393 -1.08(-4.90%)
Sep 16, 2008 22.26 22.59 21.49 22.00 6,467,044 -0.73(-3.20%)
Sep 15, 2008 22.30 23.27 22.30 22.72 5,227,497 -0.42(-1.81%)
Sep 12, 2008 22.90 23.30 22.71 23.14 2,828,498 -0.03(-0.11%)
Sep 11, 2008 23.07 23.40 22.77 23.17 3,126,186 +0.03(+0.11%)
Sep 10, 2008 23.54 23.88 23.02 23.14 4,761,729 -0.33(-1.42%)
Sep 09, 2008 25.57 25.82 23.48 23.48 6,424,835 -1.46(-5.87%)
Sep 08, 2008 24.56 24.94 24.21 24.94 3,212,450 +0.91(+3.78%)
Sep 05, 2008 23.80 24.16 23.61 24.03 2,858,432 +0.06(+0.25%)
Sep 04, 2008 24.75 24.86 23.92 23.97 4,894,728 -0.95(-3.81%)
Sep 03, 2008 27.09 27.09 24.67 24.92 4,540,705 -0.92(-3.58%)
Sep 02, 2008 25.92 26.11 25.53 25.85 4,236,356 +0.62(+2.44%)
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.