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 (%)
Mar 30, 2007 34.74 35.23 34.48 35.19 3,216,645 +0.39(+1.11%)
Mar 29, 2007 35.61 35.61 34.60 34.80 2,123,218 -0.12(-0.34%)
Mar 28, 2007 34.84 35.02 34.51 34.92 1,934,420 -0.09(-0.24%)
Mar 27, 2007 35.08 35.20 34.78 35.01 2,271,954 -0.26(-0.73%)
Mar 26, 2007 35.33 35.52 34.43 35.26 2,791,515 -0.16(-0.46%)
Mar 23, 2007 35.81 35.90 35.35 35.43 2,365,402 -0.36(-1.00%)
Mar 22, 2007 35.90 36.05 35.58 35.79 2,645,618 -0.16(-0.45%)
Mar 21, 2007 35.07 35.99 35.06 35.95 3,707,514 +0.86(+2.46%)
Mar 20, 2007 35.04 35.18 34.90 35.08 2,047,516 -0.01(-0.02%)
Mar 19, 2007 34.41 35.20 34.38 35.09 3,442,981 +0.77(+2.24%)
Mar 16, 2007 34.49 34.56 34.16 34.32 3,330,002 -0.14(-0.40%)
Mar 15, 2007 34.08 34.56 33.94 34.46 2,358,060 +0.33(+0.98%)
Mar 14, 2007 34.00 34.28 33.80 34.13 3,726,537 +0.33(+0.99%)
Mar 13, 2007 33.87 34.38 33.47 33.79 5,082,045 -0.08(-0.23%)
Mar 12, 2007 33.83 33.99 33.47 33.87 2,631,335 +0.40(+1.20%)
Mar 09, 2007 33.29 33.57 33.21 33.47 1,687,316 +0.29(+0.88%)
Mar 08, 2007 33.26 33.46 32.95 33.18 3,392,509 +0.21(+0.62%)
Mar 07, 2007 33.42 33.44 32.94 32.97 4,014,767 -0.62(-1.86%)
Mar 06, 2007 33.47 33.82 33.17 33.59 3,311,660 +0.21(+0.62%)
Mar 05, 2007 33.38 33.61 33.23 33.39 3,005,788 -0.08(-0.23%)
Mar 02, 2007 34.45 34.45 32.95 33.47 4,572,182 +0.45(+1.37%)
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.