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, 2015 38.65 39.09 38.27 38.55 6,217,985 +0.29(+0.75%)
Sep 29, 2015 38.59 38.82 38.04 38.27 7,999,275 -0.35(-0.90%)
Sep 28, 2015 38.58 38.78 38.43 38.61 6,716,866 -0.27(-0.69%)
Sep 25, 2015 39.11 39.13 38.69 38.88 6,937,873 -0.07(-0.18%)
Sep 24, 2015 38.62 38.96 38.35 38.95 7,138,592 -0.01(-0.02%)
Sep 23, 2015 39.53 39.58 38.94 38.96 7,864,083 -0.47(-1.20%)
Sep 22, 2015 39.68 39.99 39.12 39.44 9,324,846 -0.66(-1.65%)
Sep 21, 2015 40.88 41.08 39.60 40.10 4,732,739 -0.71(-1.75%)
Sep 18, 2015 39.95 41.78 39.51 40.81 10,237,910 +0.38(+0.93%)
Sep 17, 2015 40.55 41.02 40.12 40.44 5,883,397 -0.17(-0.42%)
Sep 16, 2015 39.77 40.83 39.65 40.61 4,464,329 +0.92(+2.32%)
Sep 15, 2015 39.47 40.03 39.02 39.69 7,380,297 +0.55(+1.39%)
Sep 14, 2015 39.52 39.79 38.66 39.14 6,005,312 -0.42(-1.06%)
Sep 11, 2015 39.28 39.68 38.79 39.56 5,114,102 -0.02(-0.05%)
Sep 10, 2015 39.16 40.16 39.13 39.58 6,962,771 +0.34(+0.86%)
Sep 09, 2015 39.71 39.98 39.05 39.24 10,444,733 +0.27(+0.68%)
Sep 08, 2015 39.23 39.39 38.30 38.98 9,012,462 +0.60(+1.57%)
Sep 04, 2015 37.59 38.38 38.38 38.38 8,692,857 +0.17(+0.44%)
Sep 03, 2015 36.95 38.22 36.88 38.21 8,362,577 +1.25(+3.38%)
Sep 02, 2015 36.37 37.25 36.28 36.96 11,918,932 +1.20(+3.34%)
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.