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 (%)
Nov 30, 2011 37.44 38.33 37.26 38.31 6,801,443 +1.83(+5.02%)
Nov 29, 2011 36.76 36.91 36.34 36.48 5,712,028 -0.12(-0.33%)
Nov 28, 2011 36.80 37.29 36.27 36.60 7,514,648 +0.98(+2.76%)
Nov 25, 2011 35.86 36.15 35.59 35.61 2,476,780 -0.13(-0.36%)
Nov 24, 2011 36.63 36.81 35.74 35.74 5,982,077 +0.00(+0.00%)
Nov 23, 2011 36.63 36.81 35.74 35.74 5,982,077 -1.09(-2.95%)
Nov 22, 2011 37.16 37.43 36.66 36.83 4,347,981 -0.41(-1.10%)
Nov 21, 2011 37.93 37.93 36.76 37.24 4,820,429 -0.80(-2.11%)
Nov 18, 2011 38.25 38.48 37.61 38.05 3,998,420 -0.21(-0.54%)
Nov 17, 2011 38.34 39.47 38.07 38.25 5,524,627 -0.27(-0.69%)
Nov 16, 2011 38.29 38.97 38.03 38.52 6,763,944 -0.23(-0.60%)
Nov 15, 2011 38.40 39.02 38.39 38.75 5,821,314 +0.19(+0.49%)
Nov 14, 2011 38.46 38.88 38.05 38.56 8,983,846 +0.13(+0.33%)
Nov 11, 2011 37.57 39.15 37.47 38.43 9,408,553 +1.10(+2.96%)
Nov 10, 2011 34.82 37.69 34.12 37.33 13,972,111 +2.83(+8.21%)
Nov 09, 2011 35.20 35.56 34.34 34.49 6,270,127 -1.67(-4.62%)
Nov 08, 2011 36.28 36.36 35.30 36.16 7,261,098 +0.16(+0.45%)
Nov 07, 2011 35.48 36.27 35.12 36.00 5,589,042 +0.74(+2.11%)
Nov 04, 2011 35.14 35.28 34.33 35.26 8,410,591 -0.15(-0.44%)
Nov 03, 2011 36.86 37.28 35.05 35.41 8,633,629 -1.16(-3.16%)
Nov 02, 2011 36.85 37.13 36.18 36.56 3,517,886 +0.50(+1.38%)
Nov 01, 2011 36.32 36.74 35.67 36.07 5,604,932 -1.46(-3.90%)
Oct 31, 2011 37.92 38.17 37.53 37.53 2,779,231 -0.89(-2.32%)
Oct 28, 2011 39.08 39.20 38.34 38.42 3,269,223 -0.60(-1.54%)
Oct 27, 2011 38.30 39.44 38.30 39.02 5,375,018 +1.37(+3.64%)
Oct 26, 2011 37.34 38.08 36.80 37.65 3,943,052 +0.79(+2.14%)
Oct 25, 2011 37.26 37.43 36.53 36.86 3,947,157 -0.80(-2.11%)
Oct 24, 2011 37.39 38.08 37.14 37.66 4,112,093 +0.36(+0.96%)
Oct 21, 2011 36.74 37.60 36.30 37.30 5,565,078 +1.10(+3.05%)
Oct 20, 2011 36.62 36.74 35.85 36.20 3,959,276 -0.39(-1.08%)
Oct 19, 2011 36.78 37.40 36.37 36.59 2,223,284 -0.33(-0.90%)
Oct 18, 2011 35.74 37.37 35.55 36.92 2,733,953 +0.85(+2.35%)
Oct 17, 2011 36.94 36.94 35.98 36.08 2,548,140 -0.98(-2.66%)
Oct 14, 2011 36.96 37.18 36.14 37.06 3,287,538 +0.66(+1.81%)
Oct 13, 2011 36.25 36.64 35.98 36.40 3,667,911 -0.26(-0.70%)
Oct 12, 2011 36.99 37.76 36.62 36.66 5,162,383 +0.05(+0.14%)
Oct 11, 2011 35.40 38.11 35.40 36.61 4,185,511 +0.17(+0.47%)
Oct 10, 2011 35.08 36.61 35.08 36.44 3,535,059 +2.08(+6.05%)
Oct 07, 2011 34.75 34.93 34.07 34.36 4,207,227 -0.24(-0.69%)
Oct 06, 2011 33.96 34.66 33.95 34.60 4,268,246 +1.07(+3.19%)
Oct 05, 2011 32.93 33.60 32.56 33.53 5,415,366 +0.95(+2.92%)
Oct 04, 2011 30.90 32.93 30.06 32.58 6,663,151 +1.20(+3.82%)
Oct 03, 2011 32.74 33.16 31.24 31.38 10,610,804 -1.78(-5.37%)
Sep 30, 2011 34.54 34.84 33.13 33.16 7,193,226 -1.96(-5.58%)
Sep 29, 2011 35.60 35.79 34.40 35.12 7,137,654 +0.27(+0.79%)
Sep 28, 2011 35.71 36.15 34.77 34.84 5,613,857 -0.62(-1.76%)
Sep 27, 2011 35.38 36.49 35.20 35.47 6,361,156 +0.74(+2.12%)
Sep 26, 2011 35.10 35.35 34.14 34.73 8,296,432 -0.09(-0.25%)
Sep 23, 2011 35.14 35.26 33.81 34.82 9,687,713 -0.49(-1.38%)
Sep 22, 2011 37.45 38.23 34.85 35.31 13,753,381 -3.55(-9.14%)
Sep 21, 2011 39.53 40.78 38.81 38.86 5,817,117 -1.10(-2.76%)
Sep 20, 2011 40.57 40.84 39.90 39.96 3,934,673 -0.29(-0.72%)
Sep 19, 2011 39.32 40.48 39.26 40.25 3,650,680 +0.11(+0.28%)
Sep 16, 2011 39.84 40.72 39.73 40.14 7,307,983 +0.45(+1.14%)
Sep 15, 2011 39.22 39.69 38.52 39.69 4,607,405 +0.88(+2.27%)
Sep 14, 2011 38.66 39.35 37.56 38.81 5,767,841 +0.52(+1.36%)
Sep 13, 2011 37.47 38.64 37.25 38.29 5,811,706 +0.73(+1.94%)
Sep 12, 2011 36.70 37.62 36.61 37.56 5,658,921 +0.31(+0.83%)
Sep 09, 2011 38.03 38.73 37.23 37.25 6,147,879 -1.35(-3.50%)
Sep 08, 2011 38.54 39.59 38.54 38.60 3,661,521 -0.88(-2.23%)
Sep 07, 2011 39.01 39.73 38.53 39.48 4,952,385 +0.98(+2.56%)
Sep 06, 2011 37.49 38.58 37.23 38.50 6,931,052 -0.27(-0.71%)
Sep 05, 2011 39.40 39.99 38.72 38.77 4,846,615 +0.00(+0.00%)
Sep 02, 2011 39.40 39.99 38.72 38.77 4,846,615 -1.44(-3.58%)
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.