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 (%)
Oct 31, 2008 17.80 18.08 16.84 17.31 6,458,702 -0.39(-2.22%)
Oct 30, 2008 15.04 17.75 15.04 17.70 11,149,359 +2.58(+17.03%)
Oct 29, 2008 15.55 16.02 14.99 15.12 7,607,481 -0.26(-1.67%)
Oct 28, 2008 15.45 15.99 13.93 15.38 10,126,082 +0.27(+1.81%)
Oct 27, 2008 16.07 16.31 15.04 15.11 5,825,084 -1.34(-8.12%)
Oct 24, 2008 14.73 16.80 13.98 16.44 10,138,653 +0.59(+3.73%)
Oct 23, 2008 15.59 16.08 15.02 15.85 5,918,352 +0.37(+2.38%)
Oct 22, 2008 15.96 16.37 15.00 15.48 6,712,206 -0.88(-5.39%)
Oct 21, 2008 16.15 16.74 15.61 16.37 5,249,491 +0.21(+1.27%)
Oct 20, 2008 15.32 16.18 14.99 16.16 5,693,234 +0.57(+3.68%)
Oct 17, 2008 15.43 16.22 15.07 15.59 7,050,306 -0.25(-1.57%)
Oct 16, 2008 16.05 16.21 14.99 15.83 8,676,453 -0.10(-0.64%)
Oct 15, 2008 14.17 17.07 15.41 15.94 7,509,080 -1.55(-8.86%)
Oct 14, 2008 18.29 19.69 16.43 17.49 11,181,868 -0.32(-1.78%)
Oct 13, 2008 14.22 17.97 14.20 17.80 17,295,580 +3.68(+26.06%)
Oct 10, 2008 16.50 16.90 12.42 14.12 32,790,012 -3.06(-17.83%)
Oct 09, 2008 17.74 18.33 17.19 17.19 8,027,119 -1.04(-5.73%)
Oct 08, 2008 18.54 19.99 18.12 18.23 7,440,746 -0.73(-3.84%)
Oct 07, 2008 20.02 20.34 18.90 18.96 6,878,570 -1.06(-5.30%)
Oct 06, 2008 19.46 20.41 18.95 20.02 7,339,250 +0.03(+0.17%)
Oct 03, 2008 20.94 21.06 19.93 19.99 3,332,024 -0.65(-3.15%)
Oct 02, 2008 21.24 21.50 20.60 20.64 3,585,475 -0.77(-3.60%)
Oct 01, 2008 20.97 21.47 20.93 21.41 2,989,777 +0.15(+0.68%)
Sep 30, 2008 20.41 21.44 19.83 21.26 4,626,260 +1.20(+5.97%)
Sep 29, 2008 23.07 23.07 19.67 20.06 4,963,020 -1.70(-7.83%)
Sep 26, 2008 21.37 21.88 21.37 21.77 3,088,606 -0.12(-0.55%)
Sep 25, 2008 21.41 21.93 21.35 21.89 5,176,932 +0.68(+3.23%)
Sep 24, 2008 21.67 22.15 21.04 21.20 2,991,821 -0.68(-3.13%)
Sep 23, 2008 21.92 22.25 21.61 21.89 3,175,936 -0.03(-0.12%)
Sep 22, 2008 22.63 22.88 21.73 21.91 2,826,364 -1.02(-4.44%)
Sep 19, 2008 22.13 23.38 22.13 22.93 7,118,293 +0.80(+3.60%)
Sep 18, 2008 21.24 22.18 20.77 22.13 6,838,508 +1.22(+5.81%)
Sep 17, 2008 21.59 22.10 20.82 20.92 5,541,393 -1.08(-4.90%)
Sep 16, 2008 22.26 22.59 21.49 22.00 6,467,044 -0.73(-3.20%)
Sep 15, 2008 22.30 23.27 22.30 22.72 5,227,497 -0.42(-1.81%)
Sep 12, 2008 22.90 23.30 22.71 23.14 2,828,498 -0.03(-0.11%)
Sep 11, 2008 23.07 23.40 22.77 23.17 3,126,186 +0.03(+0.11%)
Sep 10, 2008 23.54 23.88 23.02 23.14 4,761,729 -0.33(-1.42%)
Sep 09, 2008 25.57 25.82 23.48 23.48 6,424,835 -1.46(-5.87%)
Sep 08, 2008 24.56 24.94 24.21 24.94 3,212,450 +0.91(+3.78%)
Sep 05, 2008 23.80 24.16 23.61 24.03 2,858,432 +0.06(+0.25%)
Sep 04, 2008 24.75 24.86 23.92 23.97 4,894,728 -0.95(-3.81%)
Sep 03, 2008 27.09 27.09 24.67 24.92 4,540,705 -0.92(-3.58%)
Sep 02, 2008 25.92 26.11 25.53 25.85 4,236,356 +0.62(+2.44%)
Sep 01, 2008 25.68 25.68 24.71 25.23 0 +0.00(+0.00%)
Aug 29, 2008 25.68 25.68 24.71 25.23 3,861,181 -0.28(-1.11%)
Aug 28, 2008 24.74 25.71 24.73 25.51 2,841,980 +0.89(+3.61%)
Aug 27, 2008 24.62 24.74 24.34 24.62 1,993,508 -0.06(-0.24%)
Aug 26, 2008 24.70 25.25 24.39 24.68 2,642,794 -0.17(-0.69%)
Aug 25, 2008 25.30 25.30 24.71 24.86 2,254,232 -0.41(-1.63%)
Aug 22, 2008 24.71 25.34 24.62 25.27 1,871,537 +0.77(+3.14%)
Aug 21, 2008 24.41 24.62 24.20 24.50 2,195,219 -0.21(-0.83%)
Aug 20, 2008 24.79 25.04 24.51 24.70 3,038,153 -0.15(-0.59%)
Aug 19, 2008 24.98 25.10 24.55 24.85 4,776,641 -0.18(-0.72%)
Aug 18, 2008 25.23 25.30 24.76 25.03 3,371,710 -0.08(-0.31%)
Aug 15, 2008 24.98 25.25 24.79 25.10 4,466,898 +0.17(+0.69%)
Aug 14, 2008 24.64 25.13 24.64 24.93 4,514,245 -0.03(-0.14%)
Aug 13, 2008 24.80 25.10 24.64 24.97 4,266,734 +0.15(+0.62%)
Aug 12, 2008 25.09 25.40 24.40 24.81 5,715,078 -0.67(-2.62%)
Aug 11, 2008 25.31 25.58 24.90 25.48 3,595,693 +0.18(+0.71%)
Aug 08, 2008 24.44 25.37 24.21 25.30 4,912,550 +0.92(+3.76%)
Aug 07, 2008 24.62 24.73 24.18 24.39 3,713,606 -0.35(-1.42%)
Aug 06, 2008 24.86 24.92 24.34 24.74 6,187,477 -0.15(-0.59%)
Aug 05, 2008 24.63 25.13 24.51 24.88 3,724,092 +0.46(+1.89%)
Aug 04, 2008 23.76 24.73 23.71 24.42 3,991,256 +0.72(+3.03%)
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.