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 (%)
Feb 28, 2013 49.84 50.55 49.76 50.07 5,666,309 +0.55(+1.11%)
Feb 27, 2013 49.29 50.32 48.91 49.52 4,715,414 +0.50(+1.01%)
Feb 26, 2013 49.28 49.63 48.90 49.03 3,606,989 -1.49(-2.95%)
Feb 22, 2013 49.99 50.52 49.63 50.52 2,762,530 +0.82(+1.65%)
Feb 21, 2013 50.10 50.17 49.66 49.69 3,311,169 -0.63(-1.26%)
Feb 20, 2013 51.43 51.59 50.25 50.33 3,072,010 -1.16(-2.26%)
Feb 19, 2013 51.23 51.58 50.96 51.49 2,547,425 +0.60(+1.18%)
Feb 15, 2013 51.18 51.35 50.58 50.89 4,417,788 -0.42(-0.82%)
Feb 14, 2013 50.67 51.31 50.08 51.31 2,687,313 +0.34(+0.67%)
Feb 13, 2013 50.82 51.23 50.62 50.97 2,771,382 +0.37(+0.73%)
Feb 12, 2013 50.43 50.91 50.43 50.60 2,334,842 -0.16(-0.32%)
Feb 11, 2013 50.78 50.92 50.26 50.76 1,884,752 +0.03(+0.05%)
Feb 08, 2013 50.63 51.24 50.58 50.74 2,904,528 +0.33(+0.66%)
Feb 07, 2013 49.99 50.61 49.63 50.40 3,975,441 -0.27(-0.52%)
Feb 06, 2013 50.07 51.00 50.07 50.67 5,310,560 +0.04(+0.08%)
Feb 04, 2013 51.47 51.59 50.59 50.63 4,492,259 -1.19(-2.30%)
Feb 01, 2013 51.55 51.95 50.97 51.82 5,541,739 +0.16(+0.31%)
Jan 31, 2013 50.94 52.07 50.52 51.65 6,300,043 +0.87(+1.72%)
Jan 30, 2013 50.35 50.98 49.78 50.78 4,216,030 +0.49(+0.97%)
Jan 29, 2013 49.91 50.46 49.73 50.29 2,801,867 +0.03(+0.05%)
Jan 28, 2013 50.48 50.61 50.18 50.27 2,015,487 -0.25(-0.49%)
Jan 25, 2013 50.54 50.83 50.17 50.52 2,807,406 +0.39(+0.79%)
Jan 24, 2013 50.60 50.83 49.95 50.12 3,436,967 -0.38(-0.75%)
Jan 23, 2013 49.53 50.72 49.53 50.50 3,296,683 +0.06(+0.12%)
Jan 22, 2013 50.76 50.77 49.49 50.44 4,373,616 +0.90(+1.81%)
Jan 18, 2013 49.27 49.95 49.22 49.54 4,185,355 +0.25(+0.50%)
Jan 17, 2013 48.91 49.61 48.76 49.29 4,268,261 +0.36(+0.73%)
Jan 16, 2013 49.10 49.44 48.89 48.93 3,586,201 -0.56(-1.12%)
Jan 15, 2013 49.06 49.60 49.02 49.49 2,742,761 +0.05(+0.10%)
Jan 14, 2013 48.80 49.63 48.56 49.44 4,498,885 -0.02(-0.03%)
Jan 11, 2013 50.32 50.43 49.40 49.45 4,705,635 -0.62(-1.23%)
Jan 10, 2013 49.69 50.09 49.17 50.07 5,217,723 +0.60(+1.21%)
Jan 09, 2013 48.90 50.09 48.86 49.47 4,731,515 +0.65(+1.33%)
Jan 08, 2013 47.90 48.83 47.84 48.82 3,497,109 +0.64(+1.33%)
Jan 07, 2013 48.80 48.95 47.85 48.18 4,251,206 -1.04(-2.12%)
Jan 04, 2013 48.37 49.31 48.15 49.22 5,309,056 +0.91(+1.88%)
Jan 03, 2013 48.02 48.66 47.87 48.32 5,232,484 +0.38(+0.79%)
Jan 02, 2013 46.96 47.98 46.10 47.94 6,117,870 +2.80(+6.20%)
Dec 31, 2012 44.32 45.18 44.23 45.14 4,592,426 +0.67(+1.50%)
Dec 28, 2012 44.77 44.93 44.41 44.47 2,802,600 -0.56(-1.24%)
Dec 27, 2012 45.24 45.37 44.40 45.03 3,177,268 -0.07(-0.15%)
Dec 26, 2012 45.59 45.66 45.00 45.10 3,334,097 -0.40(-0.88%)
Dec 24, 2012 45.29 45.67 45.28 45.50 1,296,197 +0.06(+0.13%)
Dec 21, 2012 45.37 45.65 44.88 45.44 9,228,473 -0.34(-0.75%)
Dec 20, 2012 45.93 46.10 45.65 45.78 5,101,871 +0.06(+0.13%)
Dec 19, 2012 46.22 46.34 45.68 45.72 4,199,929 -0.33(-0.71%)
Dec 18, 2012 45.80 46.18 45.31 46.05 5,644,488 +0.36(+0.79%)
Dec 17, 2012 45.58 45.83 45.53 45.69 6,075,770 +0.33(+0.72%)
Dec 14, 2012 45.42 45.70 45.16 45.36 5,551,445 -0.30(-0.66%)
Dec 13, 2012 46.52 46.60 45.50 45.66 8,216,743 -0.69(-1.50%)
Dec 12, 2012 46.78 46.92 46.23 46.36 3,809,882 -0.33(-0.71%)
Dec 11, 2012 46.53 46.90 46.33 46.69 4,448,731 +0.28(+0.60%)
Dec 10, 2012 45.75 46.78 45.62 46.41 6,291,564 +0.57(+1.25%)
Dec 07, 2012 44.97 46.01 44.97 45.83 7,166,469 +0.89(+1.98%)
Dec 06, 2012 43.97 45.03 43.77 44.94 6,000,217 +0.96(+2.18%)
Dec 05, 2012 43.86 44.34 43.61 43.99 4,728,188 +0.08(+0.19%)
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.