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 (%)
Apr 30, 2012 47.27 47.30 46.31 46.39 4,118,136 -0.98(-2.07%)
Apr 27, 2012 47.63 47.74 47.15 47.37 3,281,898 -0.07(-0.15%)
Apr 26, 2012 47.07 47.60 46.64 47.44 2,903,119 +0.51(+1.09%)
Apr 25, 2012 46.52 47.08 46.20 46.93 2,890,238 +0.80(+1.73%)
Apr 24, 2012 46.47 46.71 45.90 46.13 4,078,566 -0.26(-0.56%)
Apr 23, 2012 46.99 46.99 46.26 46.39 3,730,674 -0.89(-1.88%)
Apr 20, 2012 47.54 47.62 46.84 47.28 3,220,465 +0.02(+0.04%)
Apr 19, 2012 47.31 47.69 47.06 47.26 3,015,085 -0.02(-0.03%)
Apr 18, 2012 46.92 47.37 46.65 47.27 2,177,695 +0.12(+0.27%)
Apr 17, 2012 46.71 47.38 46.67 47.15 2,326,585 +0.75(+1.62%)
Apr 16, 2012 46.80 46.89 46.08 46.40 3,436,281 -0.38(-0.81%)
Apr 13, 2012 47.24 47.24 46.67 46.78 4,406,379 -0.30(-0.63%)
Apr 12, 2012 46.29 47.14 46.20 47.08 4,223,368 +0.68(+1.45%)
Apr 11, 2012 46.70 46.81 46.18 46.40 3,152,729 +0.16(+0.35%)
Apr 10, 2012 46.64 47.06 46.13 46.24 5,101,143 -0.51(-1.09%)
Apr 09, 2012 46.86 47.03 46.42 46.75 3,635,292 -0.51(-1.08%)
Apr 05, 2012 46.11 47.40 46.08 47.26 5,199,891 +0.86(+1.85%)
Apr 04, 2012 46.49 46.67 45.74 46.40 5,277,540 -0.57(-1.21%)
Apr 03, 2012 46.99 47.45 46.61 46.97 3,369,222 -0.17(-0.36%)
Apr 02, 2012 47.58 47.58 46.93 47.14 3,754,129 -0.32(-0.67%)
Mar 30, 2012 47.42 47.77 47.11 47.46 3,345,420 +0.12(+0.25%)
Mar 29, 2012 47.30 47.37 46.66 47.34 3,813,070 +0.17(+0.36%)
Mar 28, 2012 47.52 48.00 47.07 47.17 3,078,050 -0.48(-1.01%)
Mar 27, 2012 47.08 47.85 47.05 47.65 2,773,955 +0.58(+1.23%)
Mar 26, 2012 46.96 47.26 46.54 47.07 4,321,546 +0.43(+0.92%)
Mar 23, 2012 46.84 47.05 46.62 46.64 4,227,370 -0.04(-0.09%)
Mar 22, 2012 46.79 47.15 46.53 46.68 3,114,155 -0.45(-0.95%)
Mar 21, 2012 47.70 47.70 47.13 47.13 3,816,085 -0.54(-1.13%)
Mar 20, 2012 48.12 48.16 47.61 47.67 2,920,674 -0.79(-1.63%)
Mar 19, 2012 47.39 48.50 47.09 48.46 3,180,435 +0.84(+1.76%)
Mar 16, 2012 47.07 47.69 47.05 47.62 7,707,259 +0.52(+1.10%)
Mar 15, 2012 47.47 47.60 46.93 47.10 4,176,872 -0.38(-0.80%)
Mar 14, 2012 48.04 48.14 47.22 47.48 3,673,833 -0.55(-1.15%)
Mar 13, 2012 47.66 48.14 47.25 48.03 5,477,711 +0.49(+1.03%)
Mar 12, 2012 47.98 47.98 47.44 47.54 1,965,570 -0.25(-0.52%)
Mar 09, 2012 48.57 49.10 47.74 47.79 2,978,985 -0.51(-1.06%)
Mar 08, 2012 47.77 48.62 47.56 48.30 3,417,141 +0.87(+1.83%)
Mar 07, 2012 47.20 48.14 47.08 47.43 2,432,741 +0.19(+0.40%)
Mar 06, 2012 48.16 48.17 47.18 47.24 3,562,648 -1.23(-2.54%)
Mar 05, 2012 48.50 48.57 47.93 48.47 3,355,582 -0.01(-0.02%)
Mar 02, 2012 48.71 48.76 48.04 48.48 4,937,697 -0.35(-0.72%)
Mar 01, 2012 48.13 49.00 47.23 48.83 6,869,056 +1.17(+2.45%)
Feb 29, 2012 47.15 48.34 47.03 47.66 5,219,160 +0.50(+1.06%)
Feb 28, 2012 46.73 47.40 46.49 47.16 5,844,053 +0.26(+0.55%)
Feb 27, 2012 46.93 47.35 46.39 46.90 4,236,759 -0.55(-1.16%)
Feb 24, 2012 47.49 47.93 47.37 47.45 2,133,941 -0.04(-0.08%)
Feb 23, 2012 47.59 47.81 47.22 47.49 3,612,708 -0.28(-0.59%)
Feb 22, 2012 48.40 48.60 47.61 47.77 2,604,191 -0.61(-1.26%)
Feb 21, 2012 48.59 48.97 48.13 48.38 2,876,073 -0.31(-0.64%)
Feb 17, 2012 49.03 49.23 48.58 48.69 3,532,921 -0.21(-0.43%)
Feb 16, 2012 48.39 49.00 48.12 48.90 4,199,658 +0.43(+0.89%)
Feb 15, 2012 49.16 49.33 48.38 48.47 3,587,408 -0.57(-1.16%)
Feb 14, 2012 49.20 49.29 48.72 49.04 3,013,806 -0.35(-0.71%)
Feb 13, 2012 49.49 49.74 49.02 49.39 3,301,002 +0.17(+0.35%)
Feb 10, 2012 49.11 49.30 48.57 49.22 2,529,815 -0.16(-0.32%)
Feb 09, 2012 49.39 49.77 48.89 49.38 3,505,763 +0.01(+0.02%)
Feb 08, 2012 48.75 49.50 48.75 49.37 5,556,159 +0.57(+1.17%)
Feb 07, 2012 48.38 48.95 48.16 48.80 3,224,684 +0.08(+0.16%)
Feb 06, 2012 48.10 48.82 48.10 48.72 4,581,063 +0.36(+0.74%)
Feb 03, 2012 47.72 48.38 47.04 48.36 4,977,987 +1.67(+3.58%)
Feb 02, 2012 45.34 48.07 44.89 46.69 12,547,978 -0.28(-0.60%)
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.