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, 2010 28.75 29.77 28.59 29.43 9,580,901 +0.64(+2.23%)
Mar 30, 2010 28.90 28.96 28.55 28.78 5,672,035 -0.01(-0.03%)
Mar 29, 2010 28.96 29.05 28.68 28.79 6,119,513 +0.30(+1.05%)
Mar 26, 2010 28.57 28.78 28.14 28.49 6,112,629 +0.03(+0.09%)
Mar 25, 2010 28.07 28.71 27.99 28.47 5,489,991 +0.42(+1.50%)
Mar 24, 2010 27.70 28.06 27.53 28.05 4,672,708 +0.23(+0.83%)
Mar 23, 2010 27.41 27.82 27.31 27.82 3,781,239 +0.41(+1.50%)
Mar 22, 2010 26.96 27.47 26.84 27.41 5,118,121 +0.33(+1.23%)
Mar 19, 2010 26.95 27.38 26.63 27.07 6,071,445 +0.31(+1.15%)
Mar 18, 2010 26.60 26.89 26.45 26.76 2,740,030 +0.15(+0.58%)
Mar 17, 2010 26.97 27.01 26.50 26.61 3,150,353 -0.20(-0.73%)
Mar 16, 2010 26.50 26.87 26.43 26.81 4,098,538 +0.27(+1.03%)
Mar 15, 2010 26.33 26.53 26.31 26.53 4,684,632 -0.30(-1.12%)
Mar 12, 2010 26.83 26.94 26.72 26.83 6,083,841 +0.10(+0.38%)
Mar 11, 2010 26.56 26.80 26.36 26.73 5,281,063 +0.09(+0.32%)
Mar 10, 2010 26.26 26.82 26.16 26.64 6,030,680 +0.33(+1.24%)
Mar 09, 2010 25.87 26.54 25.73 26.32 6,080,121 +0.31(+1.18%)
Mar 08, 2010 26.07 26.25 25.96 26.01 4,384,042 +0.04(+0.16%)
Mar 05, 2010 25.59 26.15 25.53 25.97 5,121,765 +0.50(+1.98%)
Mar 04, 2010 25.32 25.55 25.21 25.46 3,629,253 +0.15(+0.57%)
Mar 03, 2010 25.39 25.62 25.28 25.32 2,971,482 -0.10(-0.40%)
Mar 02, 2010 25.59 25.75 25.34 25.42 4,641,919 +0.04(+0.16%)
Mar 01, 2010 25.41 25.68 25.23 25.38 6,063,520 +0.00(+0.00%)
Feb 26, 2010 25.40 25.45 25.20 25.38 3,838,326 -0.03(-0.13%)
Feb 25, 2010 24.74 25.45 24.64 25.41 5,926,354 +0.24(+0.97%)
Feb 24, 2010 25.25 25.32 24.81 25.17 5,633,737 +0.08(+0.32%)
Feb 23, 2010 25.64 25.64 24.88 25.09 5,892,443 -0.42(-1.64%)
Feb 22, 2010 25.84 25.91 25.33 25.51 5,902,159 -0.12(-0.47%)
Feb 19, 2010 25.28 25.68 25.21 25.63 4,843,761 +0.23(+0.89%)
Feb 18, 2010 25.34 25.52 25.07 25.40 4,495,361 -0.07(-0.29%)
Feb 17, 2010 25.29 25.62 25.00 25.47 4,353,278 +0.30(+1.19%)
Feb 16, 2010 24.89 25.17 24.65 25.17 3,510,961 +0.44(+1.77%)
Feb 15, 2010 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Feb 12, 2010 24.50 24.91 24.20 24.74 5,793,942 +0.49(+2.01%)
Feb 11, 2010 24.57 24.94 24.06 24.25 10,367,091 -0.19(-0.77%)
Feb 10, 2010 24.49 24.74 24.12 24.44 5,132,764 -0.17(-0.70%)
Feb 09, 2010 24.27 24.85 24.11 24.61 8,391,308 +0.71(+2.97%)
Feb 08, 2010 24.38 24.49 23.87 23.90 5,858,016 -0.44(-1.79%)
Feb 05, 2010 24.89 24.98 23.97 24.33 7,364,273 -0.60(-2.40%)
Feb 04, 2010 25.71 25.71 24.93 24.93 5,723,200 -1.01(-3.89%)
Feb 03, 2010 25.32 26.52 25.32 25.94 6,772,854 +0.54(+2.12%)
Feb 02, 2010 25.10 25.47 24.39 25.40 4,869,520 +0.37(+1.47%)
Feb 01, 2010 25.17 25.45 24.92 25.04 4,857,396 +0.09(+0.38%)
Jan 29, 2010 24.90 25.45 24.80 24.94 5,319,681 +0.12(+0.48%)
Jan 28, 2010 25.16 25.32 24.59 24.82 3,183,522 -0.21(-0.85%)
Jan 27, 2010 25.24 25.40 24.85 25.04 2,601,795 -0.13(-0.51%)
Jan 26, 2010 25.00 25.45 24.83 25.16 3,018,303 +0.09(+0.34%)
Jan 25, 2010 25.55 25.68 25.03 25.08 3,236,817 -0.23(-0.91%)
Jan 22, 2010 25.87 25.87 25.19 25.31 5,237,958 -0.68(-2.63%)
Jan 21, 2010 26.25 26.70 25.91 25.99 6,157,360 -0.29(-1.11%)
Jan 20, 2010 26.18 26.38 25.97 26.29 5,611,927 -0.08(-0.29%)
Jan 19, 2010 25.22 26.45 25.22 26.36 6,829,979 +1.16(+4.58%)
Jan 18, 2010 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Jan 15, 2010 25.62 25.65 24.92 25.21 5,147,665 -0.45(-1.74%)
Jan 14, 2010 25.32 25.69 25.31 25.65 3,353,342 +0.26(+1.01%)
Jan 13, 2010 25.38 25.49 25.10 25.39 3,103,885 +0.16(+0.64%)
Jan 12, 2010 25.69 25.73 24.95 25.23 5,068,738 -0.60(-2.32%)
Jan 11, 2010 25.69 25.88 25.47 25.83 3,899,270 +0.12(+0.47%)
Jan 08, 2010 25.81 25.81 25.46 25.71 2,062,065 -0.14(-0.53%)
Jan 07, 2010 25.62 26.02 25.27 25.85 7,359,278 +0.27(+1.04%)
Jan 06, 2010 25.61 25.99 25.51 25.58 4,222,625 -0.13(-0.50%)
Jan 05, 2010 25.66 25.73 25.29 25.71 5,050,316 +0.05(+0.20%)
Jan 04, 2010 25.73 25.92 25.51 25.66 3,660,125 +0.21(+0.84%)
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.