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, 2014 75.02 76.28 74.59 75.64 3,547,825 +0.75(+1.00%)
Feb 27, 2014 74.23 75.05 73.97 74.89 2,470,737 +0.62(+0.84%)
Feb 26, 2014 74.81 75.08 73.87 74.27 2,292,264 -0.25(-0.34%)
Feb 25, 2014 75.19 75.56 74.28 74.52 2,201,927 -0.47(-0.63%)
Feb 24, 2014 75.03 75.99 74.89 75.00 2,835,051 +0.10(+0.14%)
Feb 21, 2014 75.27 75.32 74.56 74.89 2,040,345 +0.30(+0.40%)
Feb 20, 2014 76.02 76.02 74.05 74.59 2,066,679 +0.42(+0.57%)
Feb 19, 2014 73.68 74.74 73.68 74.17 2,347,066 +0.23(+0.31%)
Feb 18, 2014 73.92 74.36 73.04 73.94 2,274,041 +0.23(+0.32%)
Feb 14, 2014 72.79 73.70 73.70 73.70 2,451,411 +0.66(+0.91%)
Feb 13, 2014 71.96 73.71 71.96 73.04 3,692,494 +0.38(+0.52%)
Feb 12, 2014 72.07 72.68 71.85 72.66 2,739,812 +0.95(+1.32%)
Feb 11, 2014 71.40 71.96 71.13 71.71 2,466,613 +0.52(+0.73%)
Feb 10, 2014 70.76 71.23 70.57 71.19 2,057,454 +0.56(+0.79%)
Feb 07, 2014 69.88 70.87 69.59 70.63 2,440,756 +1.03(+1.47%)
Feb 06, 2014 68.87 70.11 68.64 69.61 2,182,799 +0.67(+0.98%)
Feb 05, 2014 68.25 69.07 67.63 68.94 2,990,803 +0.28(+0.41%)
Feb 04, 2014 68.38 69.10 67.84 68.65 3,897,195 +0.71(+1.04%)
Feb 03, 2014 70.83 70.86 67.82 67.94 4,699,865 -2.85(-4.02%)
Jan 31, 2014 70.77 71.64 70.15 70.79 7,029,657 -1.65(-2.27%)
Jan 30, 2014 71.57 73.57 71.14 72.44 6,570,402 +2.62(+3.75%)
Jan 29, 2014 70.17 70.57 69.69 69.82 3,969,564 -1.11(-1.57%)
Jan 28, 2014 69.52 70.97 69.52 70.93 2,891,491 +1.05(+1.51%)
Jan 27, 2014 70.15 70.69 69.50 69.88 3,355,931 -0.32(-0.45%)
Jan 24, 2014 71.74 71.74 70.04 70.19 3,143,390 -1.82(-2.53%)
Jan 23, 2014 72.03 72.43 71.43 72.01 2,858,003 -0.69(-0.95%)
Jan 22, 2014 71.18 72.76 71.07 72.70 3,350,594 +1.53(+2.14%)
Jan 21, 2014 72.22 72.35 70.93 71.18 3,409,073 -0.46(-0.64%)
Jan 17, 2014 72.66 71.63 71.63 71.63 4,909,664 -1.60(-2.19%)
Jan 16, 2014 72.80 73.57 72.80 73.24 1,754,382 -0.02(-0.02%)
Jan 15, 2014 72.97 73.33 72.97 73.26 3,401,088 +0.28(+0.39%)
Jan 14, 2014 72.82 73.21 72.34 72.97 2,605,926 +0.18(+0.25%)
Jan 13, 2014 73.58 74.32 72.50 72.79 2,986,651 -0.84(-1.15%)
Jan 10, 2014 74.13 74.41 72.93 73.64 2,536,332 -0.52(-0.70%)
Jan 09, 2014 75.08 75.08 73.89 74.15 1,649,428 -0.58(-0.77%)
Jan 08, 2014 74.32 74.95 73.90 74.73 2,622,164 +0.29(+0.39%)
Jan 07, 2014 74.29 74.68 74.04 74.44 2,091,603 +0.52(+0.70%)
Jan 06, 2014 75.13 75.15 73.64 73.92 2,700,293 -0.75(-1.00%)
Jan 03, 2014 74.92 75.18 74.56 74.67 1,802,525 -0.30(-0.40%)
Jan 02, 2014 75.40 75.51 74.75 74.97 1,869,604 -0.34(-0.45%)
Dec 31, 2013 75.25 75.31 75.31 75.31 2,286,491 +0.16(+0.22%)
Dec 30, 2013 74.37 75.18 74.07 75.14 2,718,591 +0.95(+1.28%)
Dec 27, 2013 74.14 74.29 73.53 74.20 1,479,917 +0.18(+0.24%)
Dec 26, 2013 73.97 74.14 73.78 74.01 1,955,067 +0.21(+0.28%)
Dec 24, 2013 73.82 74.03 73.58 73.81 1,181,830 +0.11(+0.15%)
Dec 23, 2013 73.03 73.87 72.65 73.70 2,989,058 +1.13(+1.56%)
Dec 20, 2013 72.48 73.61 72.48 72.57 8,348,531 +0.03(+0.05%)
Dec 19, 2013 72.06 73.07 72.06 72.53 4,357,373 +0.49(+0.68%)
Dec 18, 2013 70.97 72.13 69.74 72.04 3,986,761 +1.13(+1.59%)
Dec 17, 2013 70.76 71.27 70.09 70.91 2,906,327 +0.17(+0.24%)
Dec 16, 2013 70.42 70.87 69.82 70.74 2,841,473 +0.72(+1.03%)
Dec 13, 2013 70.01 70.39 69.73 70.01 2,220,673 +0.41(+0.59%)
Dec 12, 2013 69.68 70.03 69.40 69.60 2,060,940 -0.27(-0.38%)
Dec 11, 2013 71.18 71.44 69.65 69.87 3,007,459 -1.10(-1.56%)
Dec 10, 2013 70.34 71.34 70.33 70.97 3,328,597 +0.38(+0.54%)
Dec 09, 2013 70.93 71.18 69.85 70.59 3,160,055 -0.03(-0.04%)
Dec 06, 2013 70.95 71.08 69.95 70.62 0 +0.50(+0.71%)
Dec 05, 2013 69.92 70.66 69.86 70.12 0 +0.08(+0.11%)
Dec 04, 2013 69.41 70.32 69.04 70.04 3,449,024 +0.28(+0.41%)
Dec 03, 2013 69.23 70.00 69.12 69.76 4,003,627 +0.33(+0.47%)
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.