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, 2016 35.08 36.13 34.68 35.24 8,969,979 +0.31(+0.87%)
Sep 29, 2016 33.71 35.34 33.39 34.93 12,321,168 +1.12(+3.31%)
Sep 28, 2016 32.74 34.57 32.26 33.81 11,514,643 +1.01(+3.07%)
Sep 27, 2016 32.10 32.82 31.55 32.80 4,148,397 +0.58(+1.81%)
Sep 26, 2016 32.84 33.05 32.10 32.22 3,491,232 -0.61(-1.86%)
Sep 23, 2016 33.13 33.39 32.79 32.83 3,959,842 -0.30(-0.89%)
Sep 22, 2016 33.39 33.50 32.90 33.13 4,414,022 -0.03(-0.08%)
Sep 21, 2016 33.13 33.79 32.72 33.16 9,626,430 -0.10(-0.30%)
Sep 20, 2016 34.05 34.28 33.22 33.26 4,360,021 -0.56(-1.66%)
Sep 19, 2016 33.42 34.22 33.02 33.82 5,413,264 -0.21(-0.62%)
Sep 16, 2016 34.35 34.35 33.74 34.03 4,588,811 -0.25(-0.72%)
Sep 15, 2016 34.31 34.31 33.60 34.28 5,654,611 -0.16(-0.45%)
Sep 14, 2016 35.86 35.86 33.77 34.43 5,765,833 +0.59(+1.74%)
Sep 13, 2016 35.40 35.46 33.71 33.85 6,333,080 -1.18(-3.36%)
Sep 12, 2016 34.12 35.16 33.71 35.02 5,776,822 +0.85(+2.48%)
Sep 09, 2016 35.96 36.32 34.16 34.18 6,369,318 -2.16(-5.95%)
Sep 08, 2016 37.18 37.25 36.24 36.34 4,550,169 -0.95(-2.54%)
Sep 07, 2016 36.33 38.08 36.22 37.29 4,342,957 +0.92(+2.53%)
Sep 06, 2016 36.74 36.74 35.87 36.37 2,274,684 -0.33(-0.90%)
Sep 02, 2016 36.80 36.70 36.70 36.70 2,505,861 +0.12(+0.33%)
Sep 01, 2016 37.18 37.26 36.43 36.58 3,221,108 -0.52(-1.41%)
Aug 31, 2016 37.50 37.55 36.96 37.10 3,014,242 -0.47(-1.25%)
Aug 30, 2016 38.20 38.32 37.51 37.57 2,289,882 -0.56(-1.47%)
Aug 29, 2016 37.91 38.44 37.89 38.13 2,512,499 +0.32(+0.85%)
Aug 26, 2016 38.16 38.31 37.64 37.81 3,333,253 -0.28(-0.72%)
Aug 25, 2016 37.90 38.36 37.80 38.09 2,673,135 +0.06(+0.17%)
Aug 24, 2016 38.43 38.67 37.97 38.02 2,419,484 -0.33(-0.86%)
Aug 23, 2016 38.54 38.63 38.16 38.35 2,447,000 -0.04(-0.10%)
Aug 22, 2016 39.72 39.73 37.96 38.39 6,573,579 -1.61(-4.02%)
Aug 19, 2016 39.81 40.62 39.81 40.00 4,062,821 +0.60(+1.52%)
Aug 18, 2016 40.13 40.70 39.32 39.40 2,010,959 -0.83(-2.06%)
Aug 17, 2016 39.55 40.33 39.38 40.23 4,538,043 +0.83(+2.10%)
Aug 16, 2016 39.16 39.75 39.16 39.40 2,107,576 +0.02(+0.05%)
Aug 15, 2016 39.47 39.65 39.19 39.38 1,840,440 -0.08(-0.21%)
Aug 12, 2016 39.12 39.69 39.05 39.47 2,965,316 +0.28(+0.70%)
Aug 11, 2016 38.56 39.25 38.44 39.19 3,364,909 +0.80(+2.08%)
Aug 10, 2016 38.94 39.24 38.32 38.39 2,971,187 -0.51(-1.30%)
Aug 09, 2016 39.11 39.35 38.73 38.90 2,287,380 -0.21(-0.54%)
Aug 08, 2016 40.28 40.34 39.01 39.11 2,969,634 -1.07(-2.66%)
Aug 05, 2016 40.03 40.49 39.39 40.17 3,838,347 +0.11(+0.28%)
Aug 04, 2016 39.82 40.91 39.32 40.06 4,348,587 -0.40(-0.98%)
Aug 03, 2016 39.99 40.60 39.81 40.46 2,806,209 +0.31(+0.78%)
Aug 02, 2016 40.62 41.25 39.65 40.15 4,667,317 -0.64(-1.58%)
Aug 01, 2016 41.85 41.98 40.62 40.79 4,453,052 -1.03(-2.46%)
Jul 29, 2016 42.28 42.28 41.20 41.82 3,456,837 -0.46(-1.09%)
Jul 28, 2016 42.02 42.55 41.36 42.28 3,910,443 +0.15(+0.35%)
Jul 27, 2016 41.88 42.24 41.43 42.13 3,566,112 +0.24(+0.57%)
Jul 26, 2016 41.60 41.91 40.94 41.89 2,237,488 +0.19(+0.46%)
Jul 25, 2016 41.76 41.99 41.39 41.70 1,441,058 -0.21(-0.50%)
Jul 22, 2016 42.17 42.26 41.32 41.91 1,885,963 +0.25(+0.60%)
Jul 21, 2016 41.20 41.92 41.16 41.66 2,532,313 +0.51(+1.23%)
Jul 20, 2016 41.14 41.35 40.44 41.16 1,629,232 +0.09(+0.22%)
Jul 19, 2016 41.07 41.19 40.49 41.07 2,293,810 -0.05(-0.11%)
Jul 18, 2016 40.66 41.30 40.57 41.11 1,977,485 +0.39(+0.95%)
Jul 15, 2016 41.39 41.39 40.19 40.73 3,184,274 -0.48(-1.16%)
Jul 14, 2016 41.87 41.94 41.05 41.20 3,320,857 +0.00(+0.00%)
Jul 13, 2016 41.71 42.94 40.99 41.20 3,577,509 -0.59(-1.41%)
Jul 12, 2016 41.11 42.04 41.04 41.79 3,259,467 +0.99(+2.43%)
Jul 11, 2016 41.09 41.48 40.17 40.80 5,960,577 -0.77(-1.86%)
Jul 08, 2016 40.07 41.71 39.58 41.57 6,388,896 +1.99(+5.02%)
Jul 07, 2016 37.98 39.77 37.98 39.58 4,905,627 +1.81(+4.80%)
Jul 05, 2016 38.01 38.09 37.27 37.77 3,129,416 -0.42(-1.11%)
Jul 01, 2016 38.00 38.20 38.20 38.20 2,171,739 +0.06(+0.14%)
Jun 30, 2016 37.25 38.14 36.90 38.14 3,887,211 +1.02(+2.75%)
Jun 29, 2016 36.95 37.58 36.58 37.12 5,756,342 +0.30(+0.82%)
Jun 28, 2016 36.40 36.83 35.98 36.82 3,591,256 +1.06(+2.96%)
Jun 27, 2016 37.18 37.25 35.46 35.76 5,703,243 -1.92(-5.10%)
Jun 24, 2016 38.51 39.30 37.37 37.68 10,868,892 -2.30(-5.75%)
Jun 23, 2016 40.72 41.37 39.55 39.98 3,868,525 -0.51(-1.27%)
Jun 22, 2016 40.27 40.79 39.81 40.50 2,477,210 +0.46(+1.15%)
Jun 21, 2016 41.12 41.14 39.75 40.04 5,345,712 -1.21(-2.94%)
Jun 20, 2016 41.05 42.04 41.02 41.25 4,983,681 +0.40(+0.97%)
Jun 17, 2016 41.39 42.57 40.71 40.85 11,561,797 -0.58(-1.40%)
Jun 16, 2016 38.79 41.80 38.13 41.43 11,515,925 +2.62(+6.75%)
Jun 15, 2016 38.09 39.47 37.99 38.81 3,823,931 +0.91(+2.40%)
Jun 14, 2016 37.89 38.53 37.29 37.90 3,518,804 -0.03(-0.07%)
Jun 13, 2016 38.46 38.97 37.90 37.93 3,115,160 -0.35(-0.91%)
Jun 10, 2016 39.91 40.14 37.89 38.28 6,193,365 -2.18(-5.38%)
Jun 09, 2016 40.17 40.64 39.66 40.46 3,199,811 -0.15(-0.36%)
Jun 08, 2016 40.75 41.18 40.50 40.60 2,184,039 -0.14(-0.34%)
Jun 07, 2016 41.29 41.42 40.68 40.74 3,634,833 -0.65(-1.56%)
Jun 06, 2016 40.99 41.51 40.34 41.39 3,955,259 +0.39(+0.96%)
Jun 03, 2016 40.80 41.16 39.79 40.99 3,020,587 -0.08(-0.20%)
Jun 02, 2016 40.67 41.09 40.19 41.08 2,948,484 +0.46(+1.14%)
Jun 01, 2016 40.16 40.61 39.39 40.61 3,480,545 +0.19(+0.47%)
May 31, 2016 40.30 40.50 39.70 40.42 5,431,196 +0.12(+0.29%)
May 27, 2016 38.93 40.30 40.30 40.30 6,074,633 +1.56(+4.02%)
May 26, 2016 38.29 38.85 38.08 38.74 3,603,027 +0.49(+1.29%)
May 25, 2016 37.75 38.45 37.68 38.25 3,703,531 +0.63(+1.67%)
May 24, 2016 36.62 37.70 36.62 37.62 4,168,329 +1.23(+3.38%)
May 23, 2016 36.45 37.33 36.35 36.39 4,490,441 +0.82(+2.30%)
May 20, 2016 35.06 35.77 35.00 35.57 2,040,543 +0.58(+1.67%)
May 19, 2016 35.13 35.42 34.57 34.99 2,164,419 -0.41(-1.16%)
May 18, 2016 35.71 35.91 34.84 35.40 2,620,135 -0.51(-1.42%)
May 17, 2016 35.80 36.79 35.70 35.91 2,336,569 +0.08(+0.23%)
May 16, 2016 36.07 36.44 35.34 35.83 2,745,271 -0.18(-0.51%)
May 13, 2016 36.28 36.56 35.81 36.01 1,818,808 -0.36(-1.00%)
May 12, 2016 37.20 37.81 36.00 36.38 1,832,572 -0.49(-1.33%)
May 11, 2016 37.00 37.31 36.65 36.87 1,966,366 -0.52(-1.39%)
May 10, 2016 36.94 37.50 36.60 37.39 2,622,632 +0.56(+1.51%)
May 09, 2016 37.63 38.26 36.79 36.83 2,721,531 -0.81(-2.15%)
May 06, 2016 37.44 37.96 37.26 37.64 2,041,487 -0.10(-0.27%)
May 05, 2016 37.84 38.45 37.16 37.74 3,196,866 +0.24(+0.63%)
May 04, 2016 37.54 38.75 37.26 37.50 3,255,023 -0.25(-0.68%)
May 03, 2016 37.93 38.19 37.35 37.76 3,370,345 -0.48(-1.26%)
May 02, 2016 37.14 38.32 36.77 38.24 3,661,399 +0.98(+2.64%)
Apr 29, 2016 38.43 38.99 36.99 37.26 6,283,729 -1.37(-3.54%)
Apr 28, 2016 38.26 39.50 37.15 38.63 8,181,761 -1.27(-3.17%)
Apr 27, 2016 39.85 40.21 38.83 39.89 5,502,362 +0.36(+0.90%)
Apr 26, 2016 39.40 40.00 38.79 39.54 3,607,432 +0.14(+0.35%)
Apr 25, 2016 39.81 40.01 38.84 39.40 4,743,799 -0.48(-1.21%)
Apr 22, 2016 38.81 41.15 38.81 39.88 13,713,994 +1.11(+2.87%)
Apr 21, 2016 33.93 38.83 33.78 38.77 19,771,580 +4.72(+13.86%)
Apr 20, 2016 32.28 34.11 31.34 34.05 19,573,948 +1.59(+4.88%)
Apr 19, 2016 35.86 36.30 32.14 32.47 14,820,800 -2.94(-8.31%)
Apr 18, 2016 34.75 35.63 34.61 35.41 2,585,143 +0.55(+1.57%)
Apr 15, 2016 35.08 35.25 34.30 34.86 2,374,041 -0.16(-0.47%)
Apr 14, 2016 36.40 36.55 34.98 35.03 2,854,747 -1.25(-3.44%)
Apr 13, 2016 35.43 36.70 35.23 36.27 2,684,947 +1.12(+3.19%)
Apr 12, 2016 34.85 35.46 34.63 35.15 3,182,671 +0.42(+1.21%)
Apr 11, 2016 34.73 35.33 34.35 34.74 3,315,174 +0.13(+0.37%)
Apr 08, 2016 34.90 35.20 33.72 34.61 3,987,103 -0.26(-0.73%)
Apr 07, 2016 35.80 36.03 34.43 34.86 4,613,062 -1.07(-2.97%)
Apr 06, 2016 35.01 35.97 34.80 35.93 2,335,836 +0.63(+1.78%)
Apr 05, 2016 35.66 35.90 34.30 35.30 4,272,863 -0.74(-2.05%)
Apr 04, 2016 37.30 38.21 35.91 36.04 3,017,985 -1.47(-3.91%)
Apr 01, 2016 37.12 37.99 36.68 37.50 2,621,531 -0.10(-0.27%)
Mar 31, 2016 36.48 37.71 36.45 37.60 3,043,805 +1.07(+2.92%)
Mar 30, 2016 36.98 37.51 36.27 36.54 1,793,711 -0.03(-0.07%)
Mar 29, 2016 36.59 36.74 35.93 36.57 1,746,255 -0.21(-0.57%)
Mar 28, 2016 36.39 36.98 35.92 36.78 1,813,480 +0.63(+1.74%)
Mar 24, 2016 35.82 36.15 36.15 36.15 2,111,049 -0.02(-0.05%)
Mar 23, 2016 36.96 36.96 35.89 36.17 2,802,454 -0.98(-2.65%)
Mar 22, 2016 37.26 37.51 36.50 37.15 2,030,216 -0.16(-0.44%)
Mar 21, 2016 38.09 38.09 36.63 37.31 2,149,479 -0.46(-1.21%)
Mar 18, 2016 37.99 38.54 37.07 37.77 6,071,466 -0.02(-0.05%)
Mar 17, 2016 36.76 38.40 36.54 37.79 4,014,744 +1.11(+3.03%)
Mar 16, 2016 35.13 36.87 34.86 36.68 2,849,407 +1.31(+3.71%)
Mar 15, 2016 35.86 35.97 34.90 35.36 2,502,510 -0.86(-2.36%)
Mar 14, 2016 35.72 36.50 35.39 36.22 1,784,270 +0.43(+1.20%)
Mar 11, 2016 35.27 36.20 34.91 35.79 2,898,856 +1.02(+2.93%)
Mar 10, 2016 35.43 35.51 33.94 34.77 3,540,426 -0.65(-1.83%)
Mar 09, 2016 35.37 35.83 34.80 35.42 2,904,339 +0.18(+0.52%)
Mar 08, 2016 36.03 36.35 34.41 35.24 4,052,706 -0.89(-2.47%)
Mar 07, 2016 34.70 36.51 34.70 36.13 3,469,459 +1.13(+3.22%)
Mar 04, 2016 35.24 35.49 34.32 35.00 4,108,700 -0.18(-0.51%)
Mar 03, 2016 33.66 35.34 33.36 35.18 3,946,098 +1.39(+4.11%)
Mar 02, 2016 33.87 34.54 33.17 33.79 3,337,367 -0.07(-0.21%)
Mar 01, 2016 33.58 34.06 32.89 33.87 3,966,492 +0.64(+1.93%)
Feb 29, 2016 32.61 33.82 32.46 33.23 4,852,307 +0.56(+1.71%)
Feb 26, 2016 33.71 33.72 32.59 32.67 5,821,817 -0.79(-2.37%)
Feb 25, 2016 34.00 34.00 32.39 33.46 4,476,347 -0.10(-0.30%)
Feb 24, 2016 32.99 34.26 32.59 33.56 4,508,811 +0.19(+0.57%)
Feb 23, 2016 32.77 35.57 32.07 33.37 8,401,635 +0.14(+0.41%)
Feb 22, 2016 32.11 33.36 31.66 33.23 4,056,356 +1.42(+4.48%)
Feb 19, 2016 32.04 32.22 31.47 31.81 3,651,369 -0.39(-1.20%)
Feb 18, 2016 32.44 32.53 31.17 32.20 4,615,463 -0.13(-0.39%)
Feb 17, 2016 30.90 32.74 30.88 32.32 5,623,014 +1.41(+4.55%)
Feb 16, 2016 30.44 31.76 30.21 30.92 6,977,045 +1.33(+4.51%)
Feb 12, 2016 28.99 29.58 29.58 29.58 6,124,699 +0.50(+1.74%)
Feb 11, 2016 27.90 29.38 27.15 29.08 10,126,316 +0.78(+2.77%)
Feb 10, 2016 29.38 29.84 27.93 28.29 12,421,296 -1.33(-4.50%)
Feb 09, 2016 36.10 36.10 29.38 29.63 17,441,006 -8.11(-21.48%)
Feb 08, 2016 38.50 38.82 37.07 37.73 5,715,163 -1.25(-3.21%)
Feb 05, 2016 40.88 40.88 38.19 38.99 4,988,874 -1.89(-4.63%)
Feb 04, 2016 42.36 42.80 39.92 40.88 11,473,513 +0.60(+1.50%)
Feb 03, 2016 40.14 40.83 38.94 40.28 5,344,414 +0.83(+2.10%)
Feb 02, 2016 40.85 41.05 39.36 39.45 4,753,044 -2.07(-4.99%)
Feb 01, 2016 40.87 41.77 39.95 41.52 3,995,763 +0.37(+0.90%)
Jan 29, 2016 40.88 41.32 40.25 41.15 5,286,909 +0.99(+2.47%)
Jan 28, 2016 39.83 40.29 38.96 40.16 4,231,183 +0.69(+1.74%)
Jan 27, 2016 39.42 40.56 39.18 39.47 3,814,503 -0.07(-0.18%)
Jan 26, 2016 37.92 40.23 37.92 39.55 6,709,440 +1.65(+4.35%)
Jan 25, 2016 38.65 38.80 37.67 37.90 3,651,742 -1.06(-2.73%)
Jan 22, 2016 38.37 39.63 38.32 38.96 5,511,074 +1.47(+3.92%)
Jan 21, 2016 36.83 38.35 35.76 37.49 4,865,087 +0.82(+2.24%)
Jan 20, 2016 37.03 37.18 35.55 36.67 5,213,330 -0.95(-2.52%)
Jan 19, 2016 36.85 38.77 36.80 37.62 7,655,321 +1.69(+4.69%)
Jan 15, 2016 36.07 35.93 35.93 35.93 5,860,848 -1.42(-3.81%)
Jan 14, 2016 36.70 37.81 36.43 37.36 2,885,708 +0.58(+1.57%)
Jan 13, 2016 37.69 38.17 36.74 36.78 4,855,787 -0.81(-2.16%)
Jan 12, 2016 37.30 38.45 37.01 37.59 3,398,097 +0.65(+1.76%)
Jan 11, 2016 36.85 37.16 36.16 36.94 4,291,582 -0.01(-0.02%)
Jan 08, 2016 35.29 37.48 35.25 36.95 7,252,282 +1.88(+5.37%)
Jan 07, 2016 36.01 36.09 34.92 35.06 4,051,993 -1.05(-2.92%)
Jan 06, 2016 36.05 36.78 35.85 36.12 4,060,481 -0.45(-1.23%)
Jan 05, 2016 36.76 37.21 36.35 36.57 3,343,976 -0.23(-0.64%)
Jan 04, 2016 36.61 36.81 36.01 36.81 4,226,225 -0.31(-0.83%)
Dec 31, 2015 36.72 37.11 37.11 37.11 3,130,281 +0.27(+0.73%)
Dec 30, 2015 37.41 37.53 36.79 36.84 2,315,412 -0.42(-1.14%)
Dec 29, 2015 37.54 37.74 37.04 37.27 2,915,863 +0.14(+0.39%)
Dec 28, 2015 36.90 37.32 36.61 37.12 3,035,273 +0.05(+0.15%)
Dec 24, 2015 37.07 37.07 37.07 37.07 983,758 -0.06(-0.17%)
Dec 23, 2015 36.97 37.47 36.45 37.13 5,234,902 +0.36(+0.98%)
Dec 22, 2015 35.71 37.06 35.59 36.77 5,787,867 +1.41(+3.98%)
Dec 21, 2015 35.45 35.88 35.18 35.36 3,581,017 +0.14(+0.41%)
Dec 18, 2015 35.74 36.67 35.21 35.22 6,531,879 -0.67(-1.86%)
Dec 17, 2015 37.55 37.68 35.89 35.89 3,323,560 -1.54(-4.12%)
Dec 16, 2015 37.27 37.51 36.41 37.43 5,228,952 +0.48(+1.29%)
Dec 15, 2015 36.90 37.95 36.74 36.95 5,651,453 +0.22(+0.59%)
Dec 14, 2015 37.58 37.92 36.10 36.73 5,894,182 -0.77(-2.04%)
Dec 11, 2015 38.46 38.91 37.36 37.50 4,387,613 -1.75(-4.46%)
Dec 10, 2015 39.56 40.00 39.13 39.25 3,899,561 -0.04(-0.09%)
Dec 09, 2015 39.87 40.31 39.06 39.28 5,330,626 -0.66(-1.66%)
Dec 08, 2015 41.80 41.80 39.93 39.95 5,976,528 -2.18(-5.17%)
Dec 07, 2015 41.26 42.21 40.87 42.13 7,034,744 +0.83(+2.01%)
Dec 04, 2015 41.77 41.98 40.96 41.29 4,483,179 -0.46(-1.09%)
Dec 03, 2015 42.44 42.78 41.06 41.75 9,423,824 -0.82(-1.93%)
Dec 02, 2015 44.04 44.31 42.38 42.57 6,184,341 -1.82(-4.11%)
Dec 01, 2015 44.66 44.83 44.18 44.39 3,845,213 -0.09(-0.20%)
Nov 30, 2015 45.71 45.89 44.29 44.48 5,476,958 -1.22(-2.68%)
Nov 27, 2015 46.60 46.60 44.63 45.71 2,749,210 -1.06(-2.27%)
Nov 25, 2015 45.58 46.77 46.77 46.77 3,207,173 +1.29(+2.83%)
Nov 24, 2015 45.29 45.57 44.72 45.48 3,377,171 +0.05(+0.12%)
Nov 23, 2015 46.77 47.04 45.09 45.43 4,616,165 -1.66(-3.53%)
Nov 20, 2015 47.02 47.24 46.42 47.09 3,590,521 +0.45(+0.96%)
Nov 19, 2015 46.38 47.31 45.50 46.65 3,322,682 -0.80(-1.69%)
Nov 18, 2015 45.50 47.66 45.20 47.45 5,395,933 +1.90(+4.18%)
Nov 17, 2015 46.20 46.62 45.15 45.55 3,930,211 -0.88(-1.90%)
Nov 16, 2015 44.73 46.88 44.67 46.43 6,093,577 +1.77(+3.96%)
Nov 13, 2015 44.04 45.27 43.51 44.66 4,820,404 +0.18(+0.40%)
Nov 12, 2015 44.64 46.16 44.35 44.48 10,648,194 +0.39(+0.89%)
Nov 11, 2015 43.55 44.41 42.72 44.09 6,940,068 +0.85(+1.96%)
Nov 10, 2015 42.62 43.33 38.85 43.24 3,295,817 +0.55(+1.30%)
Nov 09, 2015 42.54 42.94 41.47 42.69 4,808,792 +0.06(+0.15%)
Nov 06, 2015 41.78 42.88 41.05 42.63 5,429,304 +0.83(+1.99%)
Nov 05, 2015 42.78 43.07 40.64 41.79 7,758,716 -1.02(-2.38%)
Nov 04, 2015 45.73 46.32 41.76 42.81 11,226,315 -3.01(-6.57%)
Nov 03, 2015 45.39 46.83 45.35 45.82 4,542,468 +0.52(+1.14%)
Nov 02, 2015 44.08 45.57 43.69 45.31 4,461,734 +1.25(+2.84%)
Oct 30, 2015 44.06 44.43 42.76 44.06 5,554,275 +0.09(+0.20%)
Oct 29, 2015 44.17 44.90 43.74 43.97 3,847,349 -0.39(-0.89%)
Oct 28, 2015 44.21 44.49 43.70 44.36 4,503,284 +0.54(+1.22%)
Oct 27, 2015 44.25 44.64 43.41 43.82 2,508,881 -0.62(-1.39%)
Oct 26, 2015 45.06 45.10 44.15 44.44 3,281,975 -0.54(-1.19%)
Oct 23, 2015 44.67 45.31 44.49 44.98 4,268,130 +0.62(+1.39%)
Oct 22, 2015 43.59 44.64 43.45 44.36 3,792,449 +1.01(+2.33%)
Oct 21, 2015 44.30 44.50 43.17 43.35 3,383,202 -0.72(-1.64%)
Oct 20, 2015 43.73 44.55 43.62 44.07 3,555,347 +0.38(+0.88%)
Oct 19, 2015 44.18 44.43 43.39 43.69 5,409,108 -0.76(-1.71%)
Oct 16, 2015 44.06 44.46 43.40 44.45 5,347,800 +0.46(+1.04%)
Oct 15, 2015 42.20 44.04 42.20 43.99 5,458,126 +1.93(+4.59%)
Oct 14, 2015 41.61 42.57 41.23 42.06 3,150,848 +0.50(+1.20%)
Oct 13, 2015 41.38 42.28 40.79 41.56 3,444,272 +0.02(+0.04%)
Oct 12, 2015 42.49 42.55 41.25 41.54 5,673,980 -0.88(-2.06%)
Oct 09, 2015 42.88 43.06 41.73 42.42 6,178,898 -0.39(-0.92%)
Oct 08, 2015 42.31 42.90 41.59 42.81 4,881,419 +0.42(+0.99%)
Oct 07, 2015 42.10 43.01 41.96 42.39 9,038,994 +0.59(+1.41%)
Oct 06, 2015 40.67 41.87 40.59 41.80 5,342,175 +1.19(+2.93%)
Oct 05, 2015 39.34 40.73 39.32 40.62 4,250,461 +1.01(+2.55%)
Oct 02, 2015 37.94 39.64 37.66 39.61 7,553,800 +1.34(+3.50%)
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.