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 (%)
Mar 31, 2009 14.97 15.24 14.64 14.88 5,728,008 +0.10(+0.70%)
Mar 30, 2009 14.61 14.89 14.48 14.77 7,539,558 -0.24(-1.60%)
Mar 27, 2009 15.47 15.58 15.00 15.01 4,831,656 -0.65(-4.15%)
Mar 26, 2009 15.71 15.83 15.38 15.66 4,615,512 +0.09(+0.60%)
Mar 25, 2009 15.58 16.21 15.16 15.57 3,739,485 +0.13(+0.83%)
Mar 24, 2009 15.30 16.01 15.16 15.44 4,496,888 -0.01(-0.06%)
Mar 23, 2009 14.92 15.54 14.87 15.45 4,096,485 +1.35(+9.59%)
Mar 20, 2009 13.95 14.21 13.85 14.10 7,296,975 +0.11(+0.76%)
Mar 19, 2009 13.62 14.21 13.60 13.99 5,153,899 -0.16(-1.10%)
Mar 18, 2009 13.34 14.39 13.28 14.15 5,605,762 +0.69(+5.13%)
Mar 17, 2009 12.97 13.67 12.93 13.46 3,526,846 +0.48(+3.69%)
Mar 16, 2009 13.15 13.50 12.92 12.98 3,304,472 +0.01(+0.07%)
Mar 13, 2009 13.15 13.21 12.62 12.97 4,162,870 -0.09(-0.72%)
Mar 12, 2009 12.42 13.33 12.06 13.06 8,082,865 +0.56(+4.52%)
Mar 11, 2009 12.56 12.89 12.24 12.50 5,295,218 +0.06(+0.48%)
Mar 10, 2009 11.85 12.49 11.64 12.44 6,879,395 +0.93(+8.11%)
Mar 09, 2009 11.74 12.09 11.34 11.50 5,410,708 -0.41(-3.45%)
Mar 06, 2009 11.65 12.59 11.56 11.91 8,244,636 +0.36(+3.11%)
Mar 05, 2009 11.74 12.19 11.44 11.55 5,127,322 -0.56(-4.66%)
Mar 04, 2009 12.00 12.39 11.89 12.12 6,143,169 +0.25(+2.09%)
Mar 03, 2009 12.36 12.39 11.75 11.87 5,279,203 -0.33(-2.67%)
Mar 02, 2009 12.84 13.01 12.15 12.20 6,446,350 -0.98(-7.41%)
Feb 27, 2009 12.84 13.57 12.67 13.17 8,367,662 +0.00(+0.00%)
Feb 26, 2009 13.40 13.98 13.10 13.17 5,728,165 -0.08(-0.58%)
Feb 25, 2009 13.36 13.45 12.66 13.25 4,583,315 -0.22(-1.65%)
Feb 24, 2009 12.88 13.67 12.70 13.47 5,559,892 +0.74(+5.78%)
Feb 23, 2009 13.28 13.52 12.59 12.74 5,507,829 -0.35(-2.68%)
Feb 20, 2009 12.70 13.42 12.62 13.09 6,186,130 +0.15(+1.19%)
Feb 19, 2009 13.26 13.59 12.87 12.93 4,900,685 -0.19(-1.44%)
Feb 18, 2009 13.44 13.63 12.98 13.12 4,330,508 -0.38(-2.79%)
Feb 17, 2009 13.82 13.92 13.31 13.50 4,805,676 -0.90(-6.24%)
Feb 16, 2009 13.91 14.76 13.66 14.40 0 +0.00(+0.00%)
Feb 13, 2009 13.91 14.76 13.66 14.40 6,345,424 +0.45(+3.25%)
Feb 12, 2009 12.62 14.11 12.62 13.94 8,134,800 +0.56(+4.22%)
Feb 11, 2009 14.15 14.24 12.96 13.38 4,778,445 +0.27(+2.09%)
Feb 10, 2009 13.88 14.17 12.92 13.10 5,104,192 -1.06(-7.49%)
Feb 09, 2009 14.23 15.39 13.85 14.17 3,472,323 -0.01(-0.06%)
Feb 06, 2009 13.66 14.64 13.45 14.17 5,680,095 +0.66(+4.88%)
Feb 05, 2009 13.22 13.54 12.84 13.51 4,423,197 +0.24(+1.81%)
Feb 04, 2009 13.64 14.21 13.16 13.28 8,672,005 -0.46(-3.36%)
Feb 03, 2009 12.55 13.84 12.55 13.74 9,252,477 +1.23(+9.86%)
Feb 02, 2009 12.33 12.66 11.99 12.50 5,658,156 -0.12(-0.95%)
Jan 30, 2009 13.05 13.22 12.48 12.62 6,511,937 -0.50(-3.85%)
Jan 29, 2009 13.48 13.52 13.04 13.13 2,992,721 -0.56(-4.07%)
Jan 28, 2009 13.11 13.83 13.05 13.69 4,340,366 +0.82(+6.39%)
Jan 27, 2009 12.95 13.20 12.75 12.86 5,925,992 -0.06(-0.46%)
Jan 26, 2009 12.89 13.48 12.62 12.92 4,203,330 +0.07(+0.53%)
Jan 23, 2009 12.84 13.12 12.58 12.86 4,750,347 -0.35(-2.66%)
Jan 22, 2009 12.90 13.53 12.68 13.21 4,309,109 -0.07(-0.52%)
Jan 21, 2009 13.23 13.41 12.62 13.28 5,463,321 +0.29(+2.24%)
Jan 20, 2009 13.48 14.17 12.92 12.98 5,799,889 -0.93(-6.70%)
Jan 19, 2009 14.32 14.35 13.39 13.92 5,867,540 +0.00(+0.00%)
Jan 16, 2009 14.32 14.35 13.39 13.92 5,867,540 -0.27(-1.87%)
Jan 15, 2009 14.26 14.46 13.48 14.18 7,279,038 -0.15(-1.07%)
Jan 14, 2009 14.58 14.82 14.12 14.34 5,468,877 -0.66(-4.39%)
Jan 13, 2009 15.08 15.22 14.73 15.00 6,061,957 -0.09(-0.62%)
Jan 12, 2009 15.80 15.82 14.95 15.09 4,872,632 -0.73(-4.60%)
Jan 09, 2009 16.44 16.60 15.75 15.82 4,889,054 -0.62(-3.80%)
Jan 08, 2009 16.63 16.63 16.13 16.44 4,262,561 -0.29(-1.74%)
Jan 07, 2009 17.10 17.20 16.52 16.73 7,203,442 -0.93(-5.28%)
Jan 06, 2009 17.27 17.80 16.75 17.67 7,578,867 +0.45(+2.58%)
Jan 05, 2009 16.84 17.32 16.54 17.22 4,246,077 +0.33(+1.98%)
Jan 02, 2009 16.49 17.12 16.06 16.89 3,313,107 +0.57(+3.52%)
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.