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 30, 2012 40.59 40.89 40.32 40.62 3,908,588 +0.10(+0.25%)
Mar 29, 2012 40.48 40.54 39.94 40.52 4,454,962 +0.15(+0.36%)
Mar 28, 2012 40.67 41.08 40.29 40.37 3,596,209 -0.41(-1.01%)
Mar 27, 2012 40.30 40.96 40.27 40.78 3,240,922 +0.50(+1.23%)
Mar 26, 2012 40.19 40.45 39.83 40.29 5,049,035 +0.37(+0.92%)
Mar 23, 2012 40.09 40.27 39.90 39.92 4,939,005 -0.03(-0.09%)
Mar 22, 2012 40.05 40.36 39.83 39.95 3,638,392 -0.39(-0.95%)
Mar 21, 2012 40.83 40.83 40.34 40.34 4,458,485 -0.46(-1.13%)
Mar 20, 2012 41.19 41.22 40.75 40.80 3,412,340 -0.68(-1.63%)
Mar 19, 2012 40.56 41.51 40.30 41.48 3,715,829 +0.72(+1.76%)
Mar 16, 2012 40.29 40.82 40.28 40.76 9,004,699 +0.45(+1.10%)
Mar 15, 2012 40.63 40.74 40.17 40.31 4,880,007 -0.33(-0.80%)
Mar 14, 2012 41.12 41.20 40.42 40.64 4,292,286 -0.47(-1.14%)
Mar 13, 2012 40.79 41.20 40.44 41.11 6,399,829 +0.42(+1.03%)
Mar 12, 2012 41.07 41.07 40.60 40.69 2,296,454 -0.21(-0.52%)
Mar 09, 2012 41.57 42.03 40.87 40.90 3,480,467 -0.44(-1.06%)
Mar 08, 2012 40.89 41.61 40.71 41.34 3,992,382 +0.74(+1.83%)
Mar 07, 2012 40.40 41.20 40.30 40.60 2,842,268 +0.16(+0.40%)
Mar 06, 2012 41.22 41.23 40.38 40.43 4,162,384 -1.05(-2.54%)
Mar 05, 2012 41.51 41.57 41.02 41.49 3,920,460 -0.01(-0.02%)
Mar 02, 2012 41.69 41.73 41.12 41.49 5,768,909 -0.30(-0.72%)
Mar 01, 2012 41.20 41.94 40.42 41.79 8,025,393 +1.00(+2.45%)
Feb 29, 2012 40.36 41.37 40.25 40.79 6,097,753 +0.43(+1.06%)
Feb 28, 2012 40.00 40.57 39.80 40.37 6,827,841 +0.22(+0.55%)
Feb 27, 2012 40.17 40.53 39.71 40.14 4,949,975 -0.47(-1.16%)
Feb 24, 2012 40.65 41.02 40.54 40.61 2,493,168 -0.03(-0.08%)
Feb 23, 2012 40.73 40.92 40.42 40.65 4,220,871 -0.24(-0.59%)
Feb 22, 2012 41.43 41.60 40.75 40.89 3,042,580 -0.52(-1.26%)
Feb 21, 2012 41.59 41.91 41.20 41.41 3,360,231 -0.27(-0.64%)
Feb 17, 2012 41.97 42.14 41.58 41.67 4,127,653 -0.18(-0.43%)
Feb 16, 2012 41.42 41.94 41.19 41.85 4,906,628 +0.37(+0.89%)
Feb 15, 2012 42.08 42.22 41.41 41.49 4,191,312 -0.49(-1.16%)
Feb 14, 2012 42.11 42.19 41.70 41.97 3,521,150 -0.30(-0.71%)
Feb 13, 2012 42.36 42.57 41.96 42.27 3,856,692 +0.15(+0.35%)
Feb 10, 2012 42.03 42.20 41.57 42.13 2,955,684 -0.14(-0.32%)
Feb 09, 2012 42.27 42.60 41.85 42.27 4,095,923 +0.01(+0.02%)
Feb 08, 2012 41.73 42.37 41.73 42.26 6,491,483 +0.49(+1.17%)
Feb 07, 2012 41.41 41.90 41.22 41.77 3,767,527 +0.07(+0.16%)
Feb 06, 2012 41.17 41.79 41.17 41.70 5,352,239 +0.31(+0.74%)
Feb 03, 2012 40.84 41.41 40.26 41.39 5,815,981 +1.43(+3.58%)
Feb 02, 2012 38.81 41.14 38.42 39.96 14,660,305 -0.24(-0.60%)
Feb 01, 2012 40.28 41.08 40.20 40.20 6,843,524 -0.06(-0.15%)
Jan 31, 2012 41.13 41.49 40.14 40.26 6,533,094 -0.74(-1.80%)
Jan 30, 2012 40.72 41.35 40.27 41.00 3,524,584 +0.07(+0.17%)
Jan 27, 2012 40.97 41.21 40.80 40.93 3,010,880 -0.16(-0.40%)
Jan 26, 2012 41.38 41.61 40.96 41.09 3,476,652 -0.29(-0.70%)
Jan 25, 2012 40.97 41.79 40.66 41.38 5,846,191 +0.30(+0.73%)
Jan 24, 2012 40.60 41.19 40.42 41.08 5,409,485 +0.21(+0.52%)
Jan 23, 2012 40.63 41.15 40.49 40.87 4,209,419 +0.10(+0.25%)
Jan 20, 2012 41.71 41.72 40.48 40.77 5,859,012 -0.81(-1.96%)
Jan 19, 2012 41.40 41.80 40.88 41.58 5,065,588 +0.45(+1.08%)
Jan 18, 2012 40.56 41.24 40.44 41.14 3,322,475 +0.43(+1.05%)
Jan 17, 2012 40.63 41.23 40.49 40.71 4,792,061 +0.57(+1.43%)
Jan 13, 2012 40.59 40.83 39.50 40.13 4,876,828 -0.86(-2.09%)
Jan 12, 2012 40.53 41.08 40.44 40.99 3,818,988 +0.52(+1.29%)
Jan 11, 2012 39.97 40.59 39.67 40.47 2,764,996 +0.30(+0.75%)
Jan 10, 2012 39.89 40.57 39.59 40.17 4,261,864 +0.28(+0.71%)
Jan 09, 2012 40.44 40.62 39.64 39.89 6,567,337 -0.73(-1.79%)
Jan 06, 2012 40.23 40.70 40.06 40.61 4,885,524 +0.41(+1.02%)
Jan 05, 2012 39.16 40.27 39.07 40.20 4,539,453 +0.92(+2.33%)
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.