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 31, 2009 14.97 15.24 14.64 14.88 5,728,008 +0.10(+0.70%)
Mar 30, 2009 14.61 14.89 14.48 14.77 7,539,558 -0.24(-1.60%)
Mar 27, 2009 15.47 15.58 15.00 15.01 4,831,656 -0.65(-4.15%)
Mar 26, 2009 15.71 15.83 15.38 15.66 4,615,512 +0.09(+0.60%)
Mar 25, 2009 15.58 16.21 15.16 15.57 3,739,485 +0.13(+0.83%)
Mar 24, 2009 15.30 16.01 15.16 15.44 4,496,888 -0.01(-0.06%)
Mar 23, 2009 14.92 15.54 14.87 15.45 4,096,485 +1.35(+9.59%)
Mar 20, 2009 13.95 14.21 13.85 14.10 7,296,975 +0.11(+0.76%)
Mar 19, 2009 13.62 14.21 13.60 13.99 5,153,899 -0.16(-1.10%)
Mar 18, 2009 13.34 14.39 13.28 14.15 5,605,762 +0.69(+5.13%)
Mar 17, 2009 12.97 13.67 12.93 13.46 3,526,846 +0.48(+3.69%)
Mar 16, 2009 13.15 13.50 12.92 12.98 3,304,472 +0.01(+0.07%)
Mar 13, 2009 13.15 13.21 12.62 12.97 4,162,870 -0.09(-0.72%)
Mar 12, 2009 12.42 13.33 12.06 13.06 8,082,865 +0.56(+4.52%)
Mar 11, 2009 12.56 12.89 12.24 12.50 5,295,218 +0.06(+0.48%)
Mar 10, 2009 11.85 12.49 11.64 12.44 6,879,395 +0.93(+8.11%)
Mar 09, 2009 11.74 12.09 11.34 11.50 5,410,708 -0.41(-3.45%)
Mar 06, 2009 11.65 12.59 11.56 11.91 8,244,636 +0.36(+3.11%)
Mar 05, 2009 11.74 12.19 11.44 11.55 5,127,322 -0.56(-4.66%)
Mar 04, 2009 12.00 12.39 11.89 12.12 6,143,169 +0.25(+2.09%)
Mar 03, 2009 12.36 12.39 11.75 11.87 5,279,203 -0.33(-2.67%)
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.