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 (%)
Jun 30, 2008 26.09 26.39 25.71 26.14 5,774,091 -0.02(-0.07%)
Jun 27, 2008 26.36 26.48 25.93 26.16 4,691,333 -0.28(-1.07%)
Jun 26, 2008 26.64 26.80 26.23 26.44 6,620,894 -0.55(-2.03%)
Jun 25, 2008 26.66 27.57 26.48 26.99 7,687,277 +0.33(+1.22%)
Jun 24, 2008 25.75 26.68 25.73 26.66 9,545,713 +0.97(+3.76%)
Jun 23, 2008 26.96 27.05 25.68 25.69 7,244,246 -1.27(-4.70%)
Jun 20, 2008 27.56 27.56 26.83 26.96 6,696,301 -0.49(-1.78%)
Jun 19, 2008 27.75 27.99 27.41 27.45 4,324,983 -0.38(-1.35%)
Jun 18, 2008 27.89 28.01 27.59 27.83 5,167,107 -0.29(-1.03%)
Jun 17, 2008 28.56 28.69 27.80 28.12 4,697,917 -0.41(-1.44%)
Jun 16, 2008 29.69 29.72 28.32 28.53 3,110,967 -0.44(-1.51%)
Jun 13, 2008 28.33 28.96 28.19 28.96 3,409,401 +0.83(+2.95%)
Jun 12, 2008 28.77 28.78 27.90 28.13 3,697,760 -0.31(-1.08%)
Jun 11, 2008 28.71 29.02 28.44 28.44 2,560,274 -0.46(-1.60%)
Jun 10, 2008 28.80 29.15 28.54 28.90 5,441,795 -0.13(-0.44%)
Jun 09, 2008 29.36 29.43 28.79 29.03 4,286,780 -0.35(-1.19%)
Jun 06, 2008 30.01 30.31 29.26 29.38 5,004,937 -1.26(-4.11%)
Jun 05, 2008 30.21 30.68 30.20 30.64 2,908,707 +0.46(+1.53%)
Jun 04, 2008 30.33 30.57 30.05 30.18 4,663,521 -0.20(-0.65%)
Jun 03, 2008 30.56 30.80 30.09 30.38 3,773,841 -0.14(-0.45%)
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.