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, 2009 24.30 24.30 23.58 24.00 4,153,890 -0.17(-0.71%)
Sep 29, 2009 23.88 24.33 23.85 24.17 3,144,144 +0.54(+2.28%)
Sep 28, 2009 22.75 23.80 22.75 23.63 2,342,170 +0.86(+3.80%)
Sep 25, 2009 23.14 23.66 22.70 22.77 2,539,402 -0.43(-1.85%)
Sep 24, 2009 23.43 23.70 22.88 23.20 3,661,720 -0.22(-0.95%)
Sep 23, 2009 23.85 24.06 23.42 23.42 2,945,690 -0.56(-2.36%)
Sep 22, 2009 24.02 24.33 23.82 23.98 2,425,114 +0.09(+0.39%)
Sep 21, 2009 23.99 24.35 23.43 23.89 3,013,576 -0.24(-0.99%)
Sep 18, 2009 24.39 24.52 24.00 24.13 5,329,483 -0.16(-0.67%)
Sep 17, 2009 24.46 25.30 23.91 24.29 10,223,590 +0.28(+1.18%)
Sep 16, 2009 23.94 24.30 23.65 24.01 6,543,995 +0.38(+1.59%)
Sep 15, 2009 22.84 23.76 22.66 23.63 5,489,517 +0.80(+3.52%)
Sep 14, 2009 22.12 22.96 22.12 22.83 6,562,913 +0.55(+2.46%)
Sep 11, 2009 22.44 22.78 22.25 22.28 7,012,198 -0.41(-1.81%)
Sep 10, 2009 22.17 22.71 21.83 22.69 4,520,279 +0.72(+3.27%)
Sep 09, 2009 21.67 22.01 21.41 21.97 5,351,743 +0.39(+1.78%)
Sep 08, 2009 21.71 21.98 21.41 21.59 4,437,658 +0.05(+0.24%)
Sep 07, 2009 20.74 21.56 20.64 21.53 6,610,047 +0.00(+0.00%)
Sep 04, 2009 20.74 21.56 20.64 21.53 6,610,047 +0.75(+3.62%)
Sep 03, 2009 20.83 21.05 20.47 20.78 2,947,199 +0.17(+0.83%)
Sep 02, 2009 20.52 20.84 20.23 20.61 2,996,389 -0.13(-0.62%)
Sep 01, 2009 21.28 21.73 20.70 20.74 3,818,691 -0.69(-3.23%)
Aug 31, 2009 21.45 21.77 21.23 21.43 5,270,944 -0.11(-0.52%)
Aug 28, 2009 21.62 21.82 21.22 21.54 2,860,722 +0.07(+0.32%)
Aug 27, 2009 21.61 21.70 20.89 21.47 3,323,023 -0.12(-0.55%)
Aug 26, 2009 21.45 21.64 21.12 21.59 2,824,737 +0.13(+0.60%)
Aug 25, 2009 21.49 21.76 21.29 21.47 3,002,562 +0.21(+0.97%)
Aug 24, 2009 21.47 21.58 21.02 21.26 2,674,780 +0.06(+0.28%)
Aug 21, 2009 20.85 21.24 20.62 21.20 3,531,549 +0.49(+2.36%)
Aug 20, 2009 20.53 20.83 20.29 20.71 2,882,325 +0.21(+1.00%)
Aug 19, 2009 20.05 20.77 19.99 20.51 3,433,544 +0.33(+1.61%)
Aug 18, 2009 20.15 20.35 20.03 20.18 2,977,809 -0.24(-1.17%)
Aug 17, 2009 20.58 20.58 20.01 20.42 2,691,642 -0.29(-1.40%)
Aug 14, 2009 20.96 20.96 20.30 20.71 3,040,910 -0.09(-0.41%)
Aug 13, 2009 21.18 21.21 19.97 20.80 3,878,835 -0.27(-1.30%)
Aug 12, 2009 21.02 21.52 20.80 21.07 5,162,887 +0.09(+0.45%)
Aug 11, 2009 21.55 21.61 20.81 20.98 3,272,714 -0.60(-2.78%)
Aug 10, 2009 21.23 21.70 21.08 21.58 3,807,593 +0.19(+0.88%)
Aug 07, 2009 20.27 21.53 20.27 21.39 5,580,779 +1.22(+6.07%)
Aug 06, 2009 20.37 20.57 20.08 20.17 2,709,561 +0.02(+0.09%)
Aug 05, 2009 20.58 20.67 19.95 20.15 2,806,588 -0.35(-1.71%)
Aug 04, 2009 20.27 20.58 20.05 20.50 2,975,563 +0.23(+1.14%)
Aug 03, 2009 20.08 20.46 19.77 20.27 3,607,297 +0.45(+2.25%)
Jul 31, 2009 20.24 20.25 19.77 19.82 4,724,824 -0.43(-2.11%)
Jul 30, 2009 20.08 20.42 19.84 20.25 6,812,463 +0.48(+2.42%)
Jul 29, 2009 20.20 20.32 19.65 19.77 4,126,149 -0.56(-2.74%)
Jul 28, 2009 20.11 21.51 19.90 20.33 6,614,121 -0.43(-2.06%)
Jul 27, 2009 20.79 20.82 20.37 20.76 3,925,801 +0.13(+0.62%)
Jul 24, 2009 20.55 20.72 20.16 20.63 2,410,939 -0.10(-0.50%)
Jul 23, 2009 20.10 20.92 19.89 20.73 3,928,397 +0.70(+3.50%)
Jul 22, 2009 19.50 20.11 19.34 20.03 2,271,949 +0.33(+1.65%)
Jul 21, 2009 19.56 19.87 19.36 19.70 4,874,688 +0.22(+1.14%)
Jul 20, 2009 19.07 19.53 18.86 19.48 3,570,009 +0.19(+0.98%)
Jul 17, 2009 19.35 19.52 19.14 19.29 3,051,789 -0.13(-0.66%)
Jul 16, 2009 18.97 19.59 18.82 19.42 4,185,073 +0.53(+2.81%)
Jul 15, 2009 18.20 18.98 18.17 18.89 6,643,144 +0.92(+5.14%)
Jul 14, 2009 17.91 18.16 17.81 17.97 3,620,421 +0.11(+0.62%)
Jul 13, 2009 17.43 17.88 17.43 17.85 4,407,939 +0.47(+2.71%)
Jul 10, 2009 17.49 17.58 17.08 17.38 4,412,190 -0.28(-1.60%)
Jul 09, 2009 17.57 17.80 17.43 17.67 2,784,533 +0.23(+1.33%)
Jul 08, 2009 17.81 17.91 17.27 17.43 5,810,825 -0.27(-1.50%)
Jul 07, 2009 18.23 19.13 17.61 17.70 6,140,263 -0.52(-2.87%)
Jul 06, 2009 18.35 18.70 17.90 18.22 7,387,034 -0.18(-0.98%)
Jul 02, 2009 18.79 19.26 18.33 18.40 6,348,945 -1.14(-5.83%)
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.