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 (%)
Jan 31, 2008 31.81 33.43 31.76 33.12 3,611,428 +0.71(+2.19%)
Jan 30, 2008 32.02 33.11 31.91 32.41 5,539,893 +0.19(+0.58%)
Jan 29, 2008 32.32 32.37 31.67 32.23 3,362,703 +0.04(+0.13%)
Jan 28, 2008 31.24 32.32 31.11 32.18 4,006,343 +1.03(+3.30%)
Jan 25, 2008 31.83 32.31 31.01 31.16 4,674,061 -0.62(-1.97%)
Jan 24, 2008 32.03 32.41 31.12 31.78 7,163,784 -0.34(-1.07%)
Jan 23, 2008 29.97 32.35 29.83 32.12 6,311,002 -0.16(-0.50%)
Jan 22, 2008 31.17 32.70 30.94 32.29 5,210,512 -0.39(-1.20%)
Jan 21, 2008 32.98 33.77 32.10 32.68 0 +0.00(+0.00%)
Jan 18, 2008 32.98 33.77 32.10 32.68 5,664,282 -0.30(-0.91%)
Jan 17, 2008 33.86 34.24 32.86 32.98 5,044,366 -0.85(-2.51%)
Jan 16, 2008 34.26 34.43 33.75 33.83 6,485,882 -0.50(-1.45%)
Jan 15, 2008 33.91 34.50 33.59 34.32 3,617,802 -0.11(-0.32%)
Jan 14, 2008 34.52 34.58 34.30 34.43 2,061,302 +0.06(+0.17%)
Jan 11, 2008 34.23 34.69 34.15 34.37 3,458,935 -0.13(-0.37%)
Jan 10, 2008 34.30 34.66 34.13 34.50 4,625,108 +0.03(+0.07%)
Jan 09, 2008 35.26 35.35 33.71 34.48 7,307,099 -0.78(-2.21%)
Jan 08, 2008 36.03 36.53 35.14 35.26 3,345,074 -0.63(-1.76%)
Jan 07, 2008 35.95 36.12 35.36 35.89 3,613,519 +0.09(+0.26%)
Jan 04, 2008 36.13 36.29 35.70 35.79 2,565,324 -0.64(-1.76%)
Jan 03, 2008 36.59 36.67 36.03 36.44 3,728,909 +0.02(+0.05%)
Jan 02, 2008 37.46 37.82 36.20 36.42 3,758,550 -1.17(-3.12%)
Jan 01, 2008 37.33 37.72 37.21 37.59 2,144,294 +0.00(+0.00%)
Dec 31, 2007 37.33 37.72 37.21 37.59 2,144,294 +0.05(+0.14%)
Dec 28, 2007 37.53 38.06 37.25 37.54 2,025,083 +0.22(+0.60%)
Dec 27, 2007 38.12 38.21 37.17 37.32 2,385,949 -1.02(-2.66%)
Dec 26, 2007 38.23 38.49 38.01 38.34 2,634,097 +0.06(+0.16%)
Dec 24, 2007 37.65 38.43 36.96 38.28 1,045,870 +0.56(+1.50%)
Dec 21, 2007 38.86 38.86 37.30 37.71 6,286,371 +0.44(+1.17%)
Dec 20, 2007 37.31 37.38 36.82 37.28 2,465,889 +0.20(+0.53%)
Dec 19, 2007 36.93 37.70 36.80 37.08 3,084,015 +0.21(+0.58%)
Dec 18, 2007 36.54 37.05 36.14 36.86 2,703,305 +0.66(+1.82%)
Dec 17, 2007 36.52 36.90 36.13 36.21 3,624,241 -0.40(-1.10%)
Dec 14, 2007 37.06 37.57 36.54 36.61 4,242,476 -0.71(-1.90%)
Dec 13, 2007 36.94 37.65 36.77 37.32 3,214,664 +0.23(+0.62%)
Dec 12, 2007 37.83 37.94 36.59 37.09 4,311,700 +0.12(+0.32%)
Dec 11, 2007 37.33 38.00 36.92 36.97 5,740,195 -0.38(-1.01%)
Dec 10, 2007 37.15 37.45 36.58 37.34 2,498,116 +0.39(+1.07%)
Dec 07, 2007 36.79 37.50 36.73 36.95 2,917,115 +0.39(+1.08%)
Dec 06, 2007 36.06 36.64 35.90 36.56 2,319,885 +0.48(+1.33%)
Dec 05, 2007 36.98 37.15 35.84 36.08 3,347,734 -1.01(-2.72%)
Dec 04, 2007 36.61 37.42 36.07 37.09 3,863,934 +0.58(+1.59%)
Dec 03, 2007 36.06 37.02 35.95 36.50 4,832,331 +0.54(+1.50%)
Nov 30, 2007 35.65 36.32 35.31 35.97 4,005,500 +0.64(+1.82%)
Nov 29, 2007 34.54 35.55 34.36 35.32 3,065,413 +0.60(+1.73%)
Nov 28, 2007 34.60 34.86 34.13 34.72 4,444,205 +0.46(+1.35%)
Nov 27, 2007 34.24 34.36 33.89 34.26 4,398,056 +0.14(+0.40%)
Nov 26, 2007 34.67 34.95 34.01 34.13 2,983,474 -0.71(-2.04%)
Nov 23, 2007 34.49 35.23 34.24 34.84 1,286,681 +0.43(+1.24%)
Nov 21, 2007 34.72 34.84 34.19 34.41 3,363,534 -0.46(-1.33%)
Nov 20, 2007 35.61 35.93 34.59 34.87 4,570,729 -0.65(-1.83%)
Nov 19, 2007 35.32 35.68 35.08 35.52 4,106,510 +0.03(+0.10%)
Nov 16, 2007 35.10 35.63 34.23 35.49 6,055,747 +1.30(+3.81%)
Nov 15, 2007 34.19 34.19 34.19 34.19 0 +0.00(+0.00%)
Nov 14, 2007 34.80 34.91 33.83 34.19 7,908,956 -0.73(-2.08%)
Nov 13, 2007 34.01 34.96 33.72 34.91 3,018,640 +1.06(+3.14%)
Nov 12, 2007 33.98 34.60 33.80 33.85 3,201,425 -0.28(-0.83%)
Nov 09, 2007 34.92 35.11 34.01 34.13 5,645,068 -1.40(-3.93%)
Nov 08, 2007 35.50 36.03 34.64 35.53 4,887,714 +0.25(+0.70%)
Nov 07, 2007 35.86 36.17 35.24 35.28 3,093,881 -1.07(-2.94%)
Nov 06, 2007 36.09 36.44 35.41 36.35 3,464,245 +0.33(+0.93%)
Nov 05, 2007 36.36 36.65 35.24 36.02 3,151,569 +0.43(+1.20%)
Nov 02, 2007 35.95 36.36 34.89 35.59 6,357,942 +1.00(+2.90%)
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.