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, 2012 43.95 44.29 43.78 44.17 4,720,814 +0.19(+0.43%)
Nov 29, 2012 43.91 44.17 43.65 43.99 4,102,987 +0.39(+0.88%)
Nov 28, 2012 43.09 43.67 42.77 43.60 3,599,549 +0.48(+1.11%)
Nov 27, 2012 42.92 43.51 42.91 43.12 3,067,340 +0.21(+0.50%)
Nov 26, 2012 43.01 43.17 42.64 42.91 3,327,537 -0.30(-0.69%)
Nov 23, 2012 42.81 43.21 42.66 43.21 1,853,862 +0.66(+1.55%)
Nov 21, 2012 42.68 42.79 42.30 42.55 3,451,107 -0.22(-0.52%)
Nov 20, 2012 43.19 43.37 42.13 42.77 8,877,161 -0.37(-0.85%)
Nov 19, 2012 42.73 43.47 42.73 43.14 8,813,640 +0.80(+1.90%)
Nov 16, 2012 42.04 42.46 41.73 42.33 6,750,870 +0.20(+0.47%)
Nov 15, 2012 41.54 43.06 41.54 42.14 16,084,373 +1.06(+2.58%)
Nov 14, 2012 41.89 41.97 40.75 41.08 6,218,022 -0.71(-1.70%)
Nov 13, 2012 41.90 42.46 41.78 41.79 3,503,538 -0.24(-0.57%)
Nov 12, 2012 42.08 42.27 41.68 42.03 2,584,396 -0.05(-0.12%)
Nov 09, 2012 41.93 42.56 41.73 42.08 4,544,947 -0.23(-0.55%)
Nov 08, 2012 42.92 43.31 42.29 42.31 3,547,580 -0.72(-1.67%)
Nov 07, 2012 43.10 43.30 42.17 43.03 5,699,031 -0.29(-0.67%)
Nov 06, 2012 43.57 43.65 43.13 43.32 5,024,791 -0.07(-0.16%)
Nov 05, 2012 43.50 43.71 43.09 43.39 4,397,719 -0.23(-0.53%)
Nov 02, 2012 44.71 44.73 43.44 43.62 5,497,123 -0.69(-1.56%)
Nov 01, 2012 44.17 44.53 43.60 44.31 5,177,131 +0.41(+0.94%)
Oct 31, 2012 44.94 45.00 43.64 43.90 7,307,533 -1.06(-2.36%)
Oct 26, 2012 45.89 44.96 44.96 44.96 4,762,738 -0.80(-1.74%)
Oct 25, 2012 46.52 46.52 45.54 45.76 3,248,757 -0.31(-0.67%)
Oct 24, 2012 46.22 46.36 45.67 46.07 2,692,794 +0.10(+0.22%)
Oct 23, 2012 46.70 46.84 45.89 45.96 3,456,413 -0.83(-1.77%)
Oct 19, 2012 47.62 47.74 46.46 46.79 4,017,430 -0.77(-1.62%)
Oct 18, 2012 47.29 47.93 47.16 47.56 2,704,097 +0.19(+0.40%)
Oct 17, 2012 47.24 47.59 47.03 47.37 3,848,165 +0.21(+0.45%)
Oct 16, 2012 46.86 47.42 46.75 47.16 2,469,307 +0.59(+1.27%)
Oct 15, 2012 46.48 46.75 46.14 46.57 5,095,036 +0.07(+0.15%)
Oct 12, 2012 46.39 47.16 46.32 46.50 4,061,332 +0.03(+0.06%)
Oct 11, 2012 47.24 47.61 46.36 46.48 4,707,217 -0.27(-0.59%)
Oct 10, 2012 46.86 47.53 46.05 46.75 8,586,875 -1.37(-2.85%)
Oct 09, 2012 48.28 48.49 47.99 48.12 4,084,577 -0.36(-0.74%)
Oct 08, 2012 47.93 48.71 47.77 48.48 6,702,140 +0.62(+1.31%)
Oct 05, 2012 47.92 48.43 47.64 47.85 3,674,155 +0.22(+0.46%)
Oct 04, 2012 46.72 47.91 46.54 47.64 6,343,934 +1.15(+2.48%)
Oct 03, 2012 46.27 46.64 45.71 46.48 4,449,869 +0.21(+0.44%)
Oct 02, 2012 46.18 46.60 45.89 46.28 3,541,806 +0.39(+0.84%)
Oct 01, 2012 46.13 46.21 45.73 45.89 4,345,613 +0.03(+0.06%)
Sep 28, 2012 46.41 46.41 45.70 45.87 7,261,227 -0.48(-1.03%)
Sep 27, 2012 45.47 46.47 45.38 46.35 4,685,028 +0.63(+1.38%)
Sep 26, 2012 46.56 46.63 45.65 45.72 5,033,676 -0.91(-1.95%)
Sep 25, 2012 47.22 47.46 46.56 46.63 8,764,882 -0.62(-1.31%)
Sep 24, 2012 46.21 47.59 46.05 47.25 8,302,222 +0.76(+1.64%)
Sep 21, 2012 46.99 46.99 46.30 46.49 18,139,284 -0.06(-0.12%)
Sep 20, 2012 45.63 46.72 45.59 46.54 8,637,422 +0.71(+1.55%)
Sep 19, 2012 44.49 46.64 44.15 45.83 12,186,004 +1.54(+3.48%)
Sep 18, 2012 44.66 44.91 44.23 44.29 3,545,259 -0.62(-1.37%)
Sep 17, 2012 44.38 44.95 44.27 44.91 4,169,444 +0.29(+0.65%)
Sep 14, 2012 44.06 45.32 43.89 44.62 9,236,346 -0.11(-0.25%)
Sep 13, 2012 44.23 44.84 43.48 44.73 6,330,522 +1.24(+2.85%)
Sep 12, 2012 43.53 43.91 43.22 43.49 4,021,539 -0.09(-0.20%)
Sep 11, 2012 43.39 43.90 43.05 43.57 4,085,124 +0.13(+0.30%)
Sep 10, 2012 43.57 43.62 43.26 43.45 4,267,836 -0.09(-0.20%)
Sep 07, 2012 42.93 43.58 42.73 43.53 4,956,555 +0.88(+2.07%)
Sep 06, 2012 42.42 42.90 42.09 42.65 6,522,243 +0.73(+1.74%)
Sep 05, 2012 42.20 42.60 41.88 41.92 5,677,419 -0.33(-0.77%)
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.