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 (%)
Feb 28, 2007 33.49 34.07 33.38 33.41 4,322,975 -0.17(-0.51%)
Feb 27, 2007 34.42 34.54 32.57 33.59 5,071,180 -0.98(-2.82%)
Feb 26, 2007 34.54 34.83 34.40 34.56 1,896,388 +0.05(+0.15%)
Feb 23, 2007 34.71 34.78 34.37 34.51 1,734,050 -0.17(-0.49%)
Feb 22, 2007 34.73 34.88 34.52 34.68 1,394,180 -0.09(-0.27%)
Feb 21, 2007 34.49 34.92 34.49 34.78 1,252,811 +0.27(+0.77%)
Feb 20, 2007 34.73 34.99 34.49 34.51 2,650,145 -0.13(-0.37%)
Feb 16, 2007 34.24 34.80 34.09 34.64 3,412,721 +0.26(+0.75%)
Feb 15, 2007 34.33 34.42 34.18 34.38 1,806,370 +0.05(+0.15%)
Feb 14, 2007 34.42 34.62 34.26 34.33 2,615,473 +0.13(+0.38%)
Feb 13, 2007 34.05 34.25 33.90 34.20 1,943,002 +0.33(+0.96%)
Feb 12, 2007 34.61 34.63 33.81 33.88 2,645,497 -0.63(-1.84%)
Feb 09, 2007 34.90 35.09 34.34 34.51 2,348,246 -0.33(-0.96%)
Feb 08, 2007 35.01 35.18 34.74 34.84 2,278,496 -0.16(-0.46%)
Feb 07, 2007 35.12 35.25 34.96 35.01 2,633,672 -0.17(-0.49%)
Feb 06, 2007 35.23 35.49 35.03 35.18 2,100,558 +0.09(+0.24%)
Feb 05, 2007 35.05 35.18 34.55 35.09 2,537,167 -0.09(-0.24%)
Feb 02, 2007 34.68 35.23 34.49 35.18 1,813,497 +0.64(+1.86%)
Feb 01, 2007 34.88 35.07 34.42 34.54 1,910,586 -0.27(-0.79%)
Jan 31, 2007 34.48 34.90 34.32 34.81 2,389,956 +0.22(+0.64%)
Jan 30, 2007 34.58 34.76 34.28 34.59 3,453,730 +0.02(+0.05%)
Jan 29, 2007 34.11 34.83 33.95 34.57 6,590,840 +0.62(+1.81%)
Jan 26, 2007 34.29 34.37 33.95 33.95 4,800,826 -0.24(-0.70%)
Jan 25, 2007 34.31 34.59 33.96 34.19 3,432,816 -0.29(-0.84%)
Jan 24, 2007 34.78 34.98 34.42 34.48 3,898,984 -0.33(-0.96%)
Jan 23, 2007 35.51 35.73 34.78 34.82 3,062,102 -0.62(-1.74%)
Jan 22, 2007 35.61 35.65 35.06 35.43 1,727,624 -0.30(-0.84%)
Jan 19, 2007 35.78 35.98 35.62 35.73 2,970,271 -0.15(-0.41%)
Jan 18, 2007 35.74 35.96 35.69 35.88 3,705,040 +0.19(+0.53%)
Jan 17, 2007 35.88 35.97 35.63 35.69 1,854,389 -0.15(-0.43%)
Jan 16, 2007 35.76 35.85 35.63 35.85 2,793,734 +0.07(+0.19%)
Jan 12, 2007 36.27 36.28 35.68 35.78 5,196,192 -0.50(-1.39%)
Jan 11, 2007 36.36 36.47 36.19 36.28 3,150,545 -0.10(-0.28%)
Jan 10, 2007 35.82 36.44 35.62 36.38 3,356,056 +0.35(+0.97%)
Jan 09, 2007 36.12 36.38 35.95 36.03 2,945,034 -0.09(-0.26%)
Jan 08, 2007 35.55 36.19 35.39 36.13 5,350,880 +0.63(+1.78%)
Jan 05, 2007 35.26 35.79 35.21 35.49 4,337,462 +0.20(+0.56%)
Jan 04, 2007 35.59 35.59 35.10 35.30 3,294,719 -0.29(-0.82%)
Jan 03, 2007 35.12 35.85 35.10 35.59 5,109,151 +0.47(+1.34%)
Dec 29, 2006 34.78 35.20 34.66 35.12 3,824,794 +0.33(+0.96%)
Dec 28, 2006 34.56 34.81 34.53 34.78 2,062,821 +0.15(+0.44%)
Dec 27, 2006 34.54 34.70 34.19 34.63 2,660,193 +0.09(+0.27%)
Dec 26, 2006 33.91 34.63 33.78 34.54 2,566,142 +0.59(+1.74%)
Dec 22, 2006 33.59 34.07 33.47 33.95 3,505,370 +0.19(+0.56%)
Dec 21, 2006 33.68 33.81 33.48 33.76 5,066,039 +0.17(+0.51%)
Dec 20, 2006 33.65 33.74 33.33 33.59 2,548,500 -0.09(-0.25%)
Dec 19, 2006 32.61 33.76 32.58 33.67 3,868,140 +0.82(+2.50%)
Dec 18, 2006 32.67 33.04 32.61 32.85 2,339,484 +0.34(+1.05%)
Dec 15, 2006 32.31 32.70 32.10 32.51 4,428,359 +0.16(+0.50%)
Dec 14, 2006 32.21 32.48 32.13 32.34 4,760,752 +0.14(+0.43%)
Dec 13, 2006 32.52 32.67 32.16 32.21 2,707,861 -0.18(-0.55%)
Dec 12, 2006 32.59 32.69 32.18 32.39 3,156,854 -0.31(-0.94%)
Dec 11, 2006 32.27 32.83 32.27 32.70 2,330,137 +0.44(+1.35%)
Dec 08, 2006 32.35 32.53 32.17 32.26 2,265,995 -0.18(-0.55%)
Dec 07, 2006 32.76 32.78 32.39 32.44 2,184,445 -0.30(-0.92%)
Dec 06, 2006 32.75 32.83 32.62 32.74 1,511,131 -0.07(-0.21%)
Dec 05, 2006 33.04 33.05 32.70 32.81 2,370,445 -0.21(-0.65%)
Dec 04, 2006 32.80 33.44 32.80 33.02 2,539,036 +0.40(+1.23%)
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.