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, 2010 30.97 31.66 30.84 30.98 10,900 -0.07(-0.24%)
Sep 29, 2010 31.06 31.20 30.66 31.05 4,763,932 -0.21(-0.66%)
Sep 28, 2010 30.89 31.42 30.47 31.26 7,332,954 +0.56(+1.84%)
Sep 27, 2010 30.73 30.92 30.58 30.69 4,176,911 -0.09(-0.31%)
Sep 24, 2010 29.92 30.83 29.92 30.79 5,299,098 +1.04(+3.51%)
Sep 23, 2010 29.74 30.33 29.42 29.74 468 -0.16(-0.54%)
Sep 22, 2010 30.14 30.27 29.80 29.91 10,667,206 -0.15(-0.48%)
Sep 21, 2010 30.77 30.77 29.86 30.05 6,160,035 -0.56(-1.82%)
Sep 20, 2010 30.28 30.70 30.18 30.61 4,454,979 +0.43(+1.42%)
Sep 17, 2010 29.92 30.62 29.88 30.18 8,710,319 +0.42(+1.41%)
Sep 16, 2010 29.95 30.12 29.35 29.76 5,959,818 -0.26(-0.86%)
Sep 15, 2010 29.54 30.08 29.46 30.02 5,785,477 +0.38(+1.27%)
Sep 14, 2010 29.59 29.80 29.36 29.64 4,215,087 +0.07(+0.23%)
Sep 13, 2010 29.19 29.61 28.98 29.57 6,176,373 +0.68(+2.34%)
Sep 10, 2010 28.01 29.00 27.92 28.90 5,947,351 +1.03(+3.69%)
Sep 09, 2010 28.23 28.30 27.73 27.87 2,823,938 +0.04(+0.15%)
Sep 08, 2010 27.51 28.02 27.48 27.83 2,961,063 +0.20(+0.71%)
Sep 07, 2010 27.99 28.15 27.53 27.63 757 -0.57(-2.03%)
Sep 06, 2010 28.04 28.25 27.70 28.20 4,587,153 +0.00(+0.00%)
Sep 03, 2010 28.04 28.25 27.70 28.20 4,587,153 +0.41(+1.48%)
Sep 02, 2010 27.49 27.79 27.37 27.79 3,488,117 +0.56(+2.04%)
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.