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, 2014 67.03 67.65 66.83 67.10 2,564,517 +0.10(+0.16%)
Sep 29, 2014 66.83 67.32 66.73 66.99 1,883,410 -0.31(-0.45%)
Sep 26, 2014 67.03 67.57 66.84 67.30 2,290,178 +0.17(+0.26%)
Sep 25, 2014 68.11 68.37 67.08 67.12 2,263,840 -1.01(-1.48%)
Sep 24, 2014 68.02 68.29 67.03 68.13 4,193,140 +0.54(+0.80%)
Sep 23, 2014 69.13 69.25 67.53 67.59 5,105,225 -1.67(-2.40%)
Sep 22, 2014 70.23 70.50 69.19 69.26 3,076,902 -1.26(-1.79%)
Sep 19, 2014 70.63 70.84 70.26 70.52 6,909,418 +0.36(+0.51%)
Sep 18, 2014 69.67 70.23 69.22 70.16 2,607,495 +0.85(+1.23%)
Sep 17, 2014 69.89 69.91 69.13 69.31 2,536,442 -0.46(-0.66%)
Sep 16, 2014 69.23 70.14 69.05 69.77 2,549,016 +0.63(+0.91%)
Sep 15, 2014 69.12 69.41 68.98 69.14 2,551,240 -0.20(-0.30%)
Sep 12, 2014 69.57 69.70 68.98 69.34 2,973,242 -0.35(-0.50%)
Sep 11, 2014 69.61 69.91 69.29 69.69 2,487,498 +0.00(+0.01%)
Sep 10, 2014 68.71 69.95 68.46 69.69 3,514,726 +0.90(+1.31%)
Sep 09, 2014 70.06 70.27 68.66 68.78 3,540,724 -1.45(-2.07%)
Sep 08, 2014 70.60 70.61 69.93 70.23 2,052,298 -0.43(-0.60%)
Sep 05, 2014 70.25 70.68 70.14 70.66 2,847,084 +0.23(+0.33%)
Sep 04, 2014 70.28 70.81 70.25 70.42 2,120,734 +0.20(+0.28%)
Sep 03, 2014 70.76 71.21 70.22 70.22 2,580,262 -0.52(-0.74%)
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.