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, 2011 34.54 34.84 33.13 33.16 7,193,226 -1.96(-5.58%)
Sep 29, 2011 35.60 35.79 34.40 35.12 7,137,654 +0.27(+0.79%)
Sep 28, 2011 35.71 36.15 34.77 34.84 5,613,857 -0.62(-1.76%)
Sep 27, 2011 35.38 36.49 35.20 35.47 6,361,156 +0.74(+2.12%)
Sep 26, 2011 35.10 35.35 34.14 34.73 8,296,432 -0.09(-0.25%)
Sep 23, 2011 35.14 35.26 33.81 34.82 9,687,713 -0.49(-1.38%)
Sep 22, 2011 37.45 38.23 34.85 35.31 13,753,381 -3.55(-9.14%)
Sep 21, 2011 39.53 40.78 38.81 38.86 5,817,117 -1.10(-2.76%)
Sep 20, 2011 40.57 40.84 39.90 39.96 3,934,673 -0.29(-0.72%)
Sep 19, 2011 39.32 40.48 39.26 40.25 3,650,680 +0.11(+0.28%)
Sep 16, 2011 39.84 40.72 39.73 40.14 7,307,983 +0.45(+1.14%)
Sep 15, 2011 39.22 39.69 38.52 39.69 4,607,405 +0.88(+2.27%)
Sep 14, 2011 38.66 39.35 37.56 38.81 5,767,841 +0.52(+1.36%)
Sep 13, 2011 37.47 38.64 37.25 38.29 5,811,706 +0.73(+1.94%)
Sep 12, 2011 36.70 37.62 36.61 37.56 5,658,921 +0.31(+0.83%)
Sep 09, 2011 38.03 38.73 37.23 37.25 6,147,879 -1.35(-3.50%)
Sep 08, 2011 38.54 39.59 38.54 38.60 3,661,521 -0.88(-2.23%)
Sep 07, 2011 39.01 39.73 38.53 39.48 4,952,385 +0.98(+2.56%)
Sep 06, 2011 37.49 38.58 37.23 38.50 6,931,052 -0.27(-0.71%)
Sep 05, 2011 39.40 39.99 38.72 38.77 4,846,615 +0.00(+0.00%)
Sep 02, 2011 39.40 39.99 38.72 38.77 4,846,615 -1.44(-3.58%)
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.