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 (%)
Jul 31, 2009 20.24 20.25 19.77 19.82 4,724,824 -0.43(-2.11%)
Jul 30, 2009 20.08 20.42 19.84 20.25 6,812,463 +0.48(+2.42%)
Jul 29, 2009 20.20 20.32 19.65 19.77 4,126,149 -0.56(-2.74%)
Jul 28, 2009 20.11 21.51 19.90 20.33 6,614,121 -0.43(-2.06%)
Jul 27, 2009 20.79 20.82 20.37 20.76 3,925,801 +0.13(+0.62%)
Jul 24, 2009 20.55 20.72 20.16 20.63 2,410,939 -0.10(-0.50%)
Jul 23, 2009 20.10 20.92 19.89 20.73 3,928,397 +0.70(+3.50%)
Jul 22, 2009 19.50 20.11 19.34 20.03 2,271,949 +0.33(+1.65%)
Jul 21, 2009 19.56 19.87 19.36 19.70 4,874,688 +0.22(+1.14%)
Jul 20, 2009 19.07 19.53 18.86 19.48 3,570,009 +0.19(+0.98%)
Jul 17, 2009 19.35 19.52 19.14 19.29 3,051,789 -0.13(-0.66%)
Jul 16, 2009 18.97 19.59 18.82 19.42 4,185,073 +0.53(+2.81%)
Jul 15, 2009 18.20 18.98 18.17 18.89 6,643,144 +0.92(+5.14%)
Jul 14, 2009 17.91 18.16 17.81 17.97 3,620,421 +0.11(+0.62%)
Jul 13, 2009 17.43 17.88 17.43 17.85 4,407,939 +0.47(+2.71%)
Jul 10, 2009 17.49 17.58 17.08 17.38 4,412,190 -0.28(-1.60%)
Jul 09, 2009 17.57 17.80 17.43 17.67 2,784,533 +0.23(+1.33%)
Jul 08, 2009 17.81 17.91 17.27 17.43 5,810,825 -0.27(-1.50%)
Jul 07, 2009 18.23 19.13 17.61 17.70 6,140,263 -0.52(-2.87%)
Jul 06, 2009 18.35 18.70 17.90 18.22 7,387,034 -0.18(-0.98%)
Jul 02, 2009 18.79 19.26 18.33 18.40 6,348,945 -1.14(-5.83%)
Jul 01, 2009 19.57 19.77 19.30 19.54 4,136,318 +0.11(+0.57%)
Jun 30, 2009 19.99 20.08 19.19 19.43 4,570,131 -0.60(-2.99%)
Jun 29, 2009 19.34 20.23 19.30 20.03 5,437,751 +0.81(+4.23%)
Jun 26, 2009 19.00 19.35 18.73 19.22 11,731,639 +0.12(+0.63%)
Jun 25, 2009 19.05 19.40 18.92 19.10 5,648,835 +0.45(+2.43%)
Jun 24, 2009 18.96 19.18 18.50 18.64 4,743,906 -0.21(-1.13%)
Jun 23, 2009 18.77 19.09 18.48 18.86 4,838,102 +0.08(+0.41%)
Jun 22, 2009 19.01 19.86 18.78 18.78 5,859,861 -1.16(-5.80%)
Jun 19, 2009 20.01 20.39 19.86 19.93 5,137,464 +0.15(+0.74%)
Jun 18, 2009 19.28 19.89 19.12 19.79 3,555,665 +0.69(+3.63%)
Jun 17, 2009 18.91 19.32 18.52 19.10 3,899,345 +0.14(+0.72%)
Jun 16, 2009 19.48 19.54 18.80 18.96 4,070,312 -0.40(-2.08%)
Jun 15, 2009 19.93 19.97 19.21 19.36 4,609,877 -0.80(-3.99%)
Jun 12, 2009 20.11 20.26 19.61 20.17 4,512,258 -0.12(-0.59%)
Jun 11, 2009 19.90 20.70 19.59 20.29 4,919,757 +0.49(+2.46%)
Jun 10, 2009 19.63 19.95 19.36 19.80 3,672,939 +0.24(+1.23%)
Jun 09, 2009 19.65 19.78 19.22 19.56 2,804,733 -0.09(-0.44%)
Jun 08, 2009 19.13 19.89 19.13 19.64 3,472,317 +0.27(+1.41%)
Jun 05, 2009 19.71 19.75 18.98 19.37 3,769,641 -0.10(-0.53%)
Jun 04, 2009 19.65 19.73 19.21 19.47 4,200,952 +0.04(+0.22%)
Jun 03, 2009 19.78 20.11 19.23 19.43 3,813,057 -0.64(-3.20%)
Jun 02, 2009 19.76 20.24 19.57 20.07 5,581,744 +0.21(+1.03%)
Jun 01, 2009 19.39 20.08 19.34 19.87 5,632,532 +0.89(+4.69%)
May 29, 2009 19.25 19.43 18.62 18.98 5,307,438 +0.05(+0.27%)
May 28, 2009 19.05 19.19 18.58 18.92 4,772,033 -0.02(-0.09%)
May 27, 2009 19.12 19.64 18.88 18.94 7,166,380 -0.45(-2.30%)
May 26, 2009 18.30 19.48 18.11 19.39 6,033,316 +0.90(+4.86%)
May 25, 2009 17.67 18.63 17.67 18.49 4,396,053 +0.00(+0.00%)
May 22, 2009 17.67 18.63 17.67 18.49 4,396,053 +0.80(+4.55%)
May 21, 2009 17.75 17.75 17.27 17.68 3,692,933 -0.35(-1.95%)
May 20, 2009 18.34 18.43 17.81 18.03 3,406,658 -0.10(-0.57%)
May 19, 2009 18.08 18.45 17.80 18.14 3,605,468 -0.13(-0.70%)
May 18, 2009 17.60 18.29 17.43 18.27 4,202,469 +0.90(+5.17%)
May 15, 2009 16.78 17.73 16.78 17.37 6,679,685 +0.63(+3.79%)
May 14, 2009 16.51 16.97 16.43 16.73 2,466,106 +0.26(+1.56%)
May 13, 2009 17.35 17.35 16.40 16.48 4,367,864 -1.20(-6.78%)
May 12, 2009 18.74 18.74 16.86 17.67 6,452,676 -0.96(-5.15%)
May 11, 2009 18.24 18.82 17.93 18.63 4,497,345 +0.07(+0.37%)
May 08, 2009 18.34 18.71 17.90 18.56 3,884,644 +0.59(+3.29%)
May 07, 2009 18.80 19.68 17.94 17.97 6,490,899 -0.61(-3.27%)
May 06, 2009 17.64 18.62 17.64 18.58 6,514,723 +1.19(+6.84%)
May 05, 2009 17.04 17.49 17.03 17.39 4,243,481 +0.25(+1.45%)
May 04, 2009 17.18 17.22 16.98 17.14 5,413,281 +0.68(+4.11%)
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.