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 (%)
Jun 28, 2013 57.58 58.73 57.46 58.23 5,241,777 +0.32(+0.55%)
Jun 27, 2013 57.74 58.39 57.62 57.91 0 +0.46(+0.80%)
Jun 26, 2013 56.82 57.52 56.47 57.45 0 +1.28(+2.29%)
Jun 25, 2013 56.23 56.88 56.03 56.17 0 +0.36(+0.64%)
Jun 24, 2013 55.86 56.29 55.25 55.81 3,780,134 -0.45(-0.79%)
Jun 21, 2013 56.29 56.58 55.66 56.25 5,797,883 +0.40(+0.72%)
Jun 20, 2013 56.79 56.88 55.69 55.85 0 -1.39(-2.42%)
Jun 19, 2013 58.02 58.28 57.24 57.24 0 -0.62(-1.07%)
Jun 18, 2013 57.42 58.20 57.35 57.86 2,080,637 +0.27(+0.47%)
Jun 17, 2013 57.39 58.15 57.23 57.59 0 +0.44(+0.76%)
Jun 14, 2013 57.08 57.88 56.92 57.15 0 -0.15(-0.27%)
Jun 13, 2013 56.08 57.34 55.72 57.30 3,306,293 +1.45(+2.59%)
Jun 12, 2013 57.47 57.62 55.71 55.86 3,953,030 -1.51(-2.63%)
Jun 11, 2013 57.10 57.92 56.73 57.36 3,211,019 -0.45(-0.77%)
Jun 10, 2013 58.03 58.05 57.56 57.81 0 -0.23(-0.40%)
Jun 07, 2013 57.12 58.24 56.76 58.04 0 +1.28(+2.25%)
Jun 06, 2013 56.59 56.91 55.88 56.76 2,868,667 +0.09(+0.17%)
Jun 05, 2013 57.22 57.39 56.26 56.67 0 -0.71(-1.24%)
Jun 04, 2013 57.59 58.59 57.14 57.38 0 +0.09(+0.16%)
Jun 03, 2013 56.16 57.31 55.87 57.29 2,876,147 +0.89(+1.58%)
May 31, 2013 58.07 58.13 56.38 56.40 5,757,020 -1.76(-3.03%)
May 30, 2013 58.74 58.88 58.15 58.16 2,748,675 -0.41(-0.70%)
May 29, 2013 58.93 59.02 58.40 58.57 2,411,427 -0.80(-1.34%)
May 28, 2013 59.45 59.94 58.88 59.37 3,530,417 +0.34(+0.58%)
May 24, 2013 58.66 59.27 57.95 59.02 0 -0.11(-0.19%)
May 23, 2013 59.05 59.53 58.60 59.14 2,731,547 -0.40(-0.68%)
May 22, 2013 59.30 60.69 58.76 59.54 0 -0.02(-0.03%)
May 21, 2013 59.13 59.90 58.92 59.55 0 +0.49(+0.83%)
May 20, 2013 59.45 59.58 58.96 59.07 0 -0.61(-1.02%)
May 17, 2013 59.25 59.73 58.89 59.67 0 +0.81(+1.38%)
May 16, 2013 59.32 59.65 58.75 58.86 2,846,800 -0.73(-1.22%)
May 15, 2013 58.90 59.60 58.45 59.59 0 +0.90(+1.53%)
May 13, 2013 58.81 59.17 58.21 58.69 2,280,181 -0.37(-0.62%)
May 10, 2013 58.61 59.49 58.61 59.06 0 +0.33(+0.55%)
May 09, 2013 58.72 59.08 58.27 58.73 0 +0.03(+0.06%)
May 08, 2013 57.94 58.71 57.73 58.70 0 +0.73(+1.26%)
May 07, 2013 57.71 58.17 57.59 57.97 0 +0.24(+0.42%)
May 06, 2013 57.62 58.24 57.45 57.73 0 +0.15(+0.27%)
May 03, 2013 58.36 58.02 57.54 57.58 0 -0.21(-0.37%)
May 02, 2013 56.75 57.88 56.69 57.79 0 +1.39(+2.46%)
May 01, 2013 56.27 59.13 56.23 56.40 0 +1.63(+2.98%)
Apr 30, 2013 54.39 55.30 54.37 54.77 5,778,999 +0.29(+0.53%)
Apr 29, 2013 54.67 55.01 54.40 54.48 5,016,618 +0.03(+0.05%)
Apr 26, 2013 55.29 55.20 54.40 54.45 3,939,404 -0.74(-1.35%)
Apr 25, 2013 55.68 55.87 54.53 55.20 0 -0.44(-0.79%)
Apr 24, 2013 56.23 56.77 55.30 55.64 0 -0.47(-0.83%)
Apr 23, 2013 56.77 56.94 55.82 56.11 5,779,347 -0.83(-1.46%)
Apr 22, 2013 56.79 57.25 55.99 56.94 1,869,427 +0.29(+0.51%)
Apr 19, 2013 55.07 56.74 55.05 56.65 2,446,709 +0.97(+1.74%)
Apr 18, 2013 56.28 56.37 55.50 55.68 2,194,846 -0.44(-0.78%)
Apr 17, 2013 56.37 56.49 55.47 56.11 3,325,375 -0.54(-0.95%)
Apr 16, 2013 55.14 56.69 55.09 56.65 4,718,472 +1.86(+3.39%)
Apr 15, 2013 56.52 56.69 54.77 54.80 3,596,781 -2.12(-3.73%)
Apr 12, 2013 56.75 57.03 56.17 56.92 2,371,030 +0.30(+0.53%)
Apr 11, 2013 56.23 57.14 56.23 56.62 3,253,821 +0.39(+0.68%)
Apr 10, 2013 54.57 56.29 54.57 56.23 2,640,424 +0.94(+1.70%)
Apr 09, 2013 56.30 56.57 55.27 55.29 5,381,168 -0.76(-1.36%)
Apr 08, 2013 54.05 56.18 53.88 56.05 6,391,988 +2.09(+3.87%)
Apr 05, 2013 52.83 54.03 52.46 53.97 4,451,263 +0.08(+0.14%)
Apr 04, 2013 53.22 54.00 53.14 53.89 3,356,176 +0.71(+1.34%)
Apr 03, 2013 53.31 53.75 52.96 53.18 4,675,782 +0.36(+0.68%)
Apr 02, 2013 53.14 53.61 52.56 52.82 2,703,449 -0.01(-0.02%)
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.