Indicators

Viacom (NQ: VIAB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	46.41	46.41	45.70	45.87	7,261,227	-0.48(-1.03%)
Sep 27, 2012	45.47	46.47	45.38	46.35	4,685,028	+0.63(+1.38%)
Sep 26, 2012	46.56	46.63	45.65	45.72	5,033,676	-0.91(-1.95%)
Sep 25, 2012	47.22	47.46	46.56	46.63	8,764,882	-0.62(-1.31%)
Sep 24, 2012	46.21	47.59	46.05	47.25	8,302,222	+0.76(+1.64%)
Sep 21, 2012	46.99	46.99	46.30	46.49	18,139,284	-0.06(-0.12%)
Sep 20, 2012	45.63	46.72	45.59	46.54	8,637,422	+0.71(+1.55%)
Sep 19, 2012	44.49	46.64	44.15	45.83	12,186,004	+1.54(+3.48%)
Sep 18, 2012	44.66	44.91	44.23	44.29	3,545,259	-0.62(-1.37%)
Sep 17, 2012	44.38	44.95	44.27	44.91	4,169,444	+0.29(+0.65%)
Sep 14, 2012	44.06	45.32	43.89	44.62	9,236,346	-0.11(-0.25%)
Sep 13, 2012	44.23	44.84	43.48	44.73	6,330,522	+1.24(+2.85%)
Sep 12, 2012	43.53	43.91	43.22	43.49	4,021,539	-0.09(-0.20%)
Sep 11, 2012	43.39	43.90	43.05	43.57	4,085,124	+0.13(+0.30%)
Sep 10, 2012	43.57	43.62	43.26	43.45	4,267,836	-0.09(-0.20%)
Sep 07, 2012	42.93	43.58	42.73	43.53	4,956,555	+0.88(+2.07%)
Sep 06, 2012	42.42	42.90	42.09	42.65	6,522,243	+0.73(+1.74%)
Sep 05, 2012	42.20	42.60	41.88	41.92	5,677,419	-0.33(-0.77%)

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.