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 (%)
Sep 29, 2006 31.74 32.17 31.69 31.82 2,475,362 +0.15(+0.49%)
Sep 28, 2006 32.15 32.26 31.67 31.67 3,208,962 -0.47(-1.46%)
Sep 27, 2006 32.12 32.33 31.98 32.14 2,401,523 -0.12(-0.37%)
Sep 26, 2006 32.10 32.33 31.93 32.26 2,000,431 +0.09(+0.29%)
Sep 25, 2006 31.80 32.23 31.57 32.17 2,843,622 +0.47(+1.49%)
Sep 22, 2006 31.80 31.88 31.36 31.69 2,145,539 +0.03(+0.08%)
Sep 21, 2006 31.82 32.21 31.67 31.67 5,028,419 -0.15(-0.46%)
Sep 20, 2006 31.70 31.96 31.47 31.81 3,188,750 +0.15(+0.49%)
Sep 19, 2006 31.17 31.68 31.04 31.66 3,953,078 +0.44(+1.40%)
Sep 18, 2006 31.24 31.53 31.13 31.22 2,637,878 -0.08(-0.25%)
Sep 15, 2006 30.68 31.35 30.68 31.30 4,642,516 +0.67(+2.18%)
Sep 14, 2006 31.00 31.19 30.61 30.63 3,681,790 -0.37(-1.19%)
Sep 13, 2006 30.47 31.04 30.38 31.00 4,634,104 +0.53(+1.74%)
Sep 12, 2006 30.04 30.60 30.00 30.47 4,871,043 +0.41(+1.37%)
Sep 11, 2006 29.36 30.09 29.32 30.06 3,452,912 +0.56(+1.92%)
Sep 08, 2006 29.40 29.60 29.29 29.49 4,461,657 +0.27(+0.94%)
Sep 06, 2006 29.74 29.85 28.99 29.22 6,656,267 -0.64(-2.15%)
Sep 05, 2006 30.94 30.94 29.57 29.86 15,677,021 -1.78(-5.63%)
Sep 01, 2006 31.28 31.69 31.24 31.64 1,510,897 +0.57(+1.85%)
Aug 31, 2006 31.20 31.41 31.05 31.07 1,814,899 +0.00(+0.00%)
Aug 30, 2006 31.46 31.66 31.04 31.07 1,571,183 -0.39(-1.25%)
Aug 29, 2006 31.41 31.50 31.01 31.46 1,763,609 +0.11(+0.35%)
Aug 28, 2006 31.06 31.50 31.06 31.35 1,722,717 +0.25(+0.80%)
Aug 25, 2006 31.15 31.39 31.06 31.10 1,778,447 -0.15(-0.47%)
Aug 24, 2006 31.50 31.51 31.15 31.25 1,682,292 -0.10(-0.33%)
Aug 23, 2006 31.37 31.61 31.21 31.35 2,181,057 +0.16(+0.52%)
Aug 22, 2006 31.09 31.33 31.03 31.19 1,531,693 -0.03(-0.11%)
Aug 21, 2006 31.60 31.76 31.22 31.22 1,586,021 -0.38(-1.19%)
Aug 18, 2006 31.58 31.96 31.51 31.60 2,216,691 +0.03(+0.08%)
Aug 17, 2006 31.37 31.69 31.15 31.57 2,757,749 +0.30(+0.96%)
Aug 16, 2006 31.22 31.33 31.15 31.28 2,179,187 +0.09(+0.27%)
Aug 15, 2006 31.37 31.72 31.16 31.19 3,048,900 +0.01(+0.03%)
Aug 14, 2006 31.93 31.93 31.18 31.18 2,330,955 -0.39(-1.22%)
Aug 11, 2006 31.73 32.04 31.42 31.57 5,675,796 -0.15(-0.46%)
Aug 10, 2006 30.00 31.89 29.96 31.71 7,337,643 +2.80(+9.68%)
Aug 09, 2006 29.53 29.53 28.83 28.91 3,179,170 -0.53(-1.80%)
Aug 08, 2006 29.58 29.66 29.38 29.44 2,699,449 +0.10(+0.35%)
Aug 07, 2006 29.33 29.39 29.20 29.34 2,400,938 +0.05(+0.18%)
Aug 04, 2006 28.96 29.37 28.87 29.29 2,998,194 +0.55(+1.91%)
Aug 03, 2006 29.14 29.15 28.49 28.74 2,991,885 -0.42(-1.44%)
Aug 02, 2006 29.48 29.61 29.08 29.16 1,768,049 -0.32(-1.07%)
Aug 01, 2006 29.83 29.83 29.10 29.48 3,623,256 -0.35(-1.18%)
Jul 31, 2006 30.02 30.12 29.61 29.83 2,325,464 -0.36(-1.19%)
Jul 28, 2006 29.30 30.21 29.10 30.19 4,515,400 +1.13(+3.89%)
Jul 27, 2006 28.87 29.07 28.65 29.06 3,275,441 +0.36(+1.25%)
Jul 26, 2006 28.39 28.75 28.39 28.70 3,091,778 +0.24(+0.84%)
Jul 25, 2006 28.42 28.64 28.01 28.46 3,127,412 -0.11(-0.39%)
Jul 24, 2006 28.64 28.78 28.29 28.57 2,694,542 -0.08(-0.27%)
Jul 21, 2006 29.04 29.04 28.45 28.65 2,262,023 -0.25(-0.86%)
Jul 20, 2006 29.47 29.47 28.84 28.90 1,911,287 -0.42(-1.43%)
Jul 19, 2006 28.83 29.34 28.52 29.32 4,141,415 +0.68(+2.39%)
Jul 18, 2006 28.33 28.66 27.75 28.63 3,191,554 +0.30(+1.06%)
Jul 17, 2006 28.46 28.65 28.03 28.33 2,950,993 -0.17(-0.60%)
Jul 14, 2006 28.72 29.07 28.29 28.50 3,774,205 -0.43(-1.48%)
Jul 13, 2006 29.64 29.64 28.84 28.93 5,037,181 -0.71(-2.40%)
Jul 12, 2006 30.26 30.35 29.61 29.64 3,197,863 -0.66(-2.18%)
Jul 11, 2006 30.33 30.44 30.09 30.30 3,961,607 -0.03(-0.11%)
Jul 10, 2006 29.77 30.47 29.70 30.33 3,804,816 +0.55(+1.84%)
Jul 07, 2006 29.23 29.85 29.19 29.79 5,364,316 +0.46(+1.58%)
Jul 06, 2006 30.41 30.75 29.31 29.32 4,378,471 -1.10(-3.60%)
Jul 05, 2006 30.71 30.84 30.34 30.42 2,682,275 -0.53(-1.71%)
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.