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, 2013 71.77 72.32 71.01 71.56 2,794,778 -0.17(-0.24%)
Oct 30, 2013 73.93 73.93 71.31 71.73 1,906,489 -1.05(-1.44%)
Oct 29, 2013 72.73 73.03 72.29 72.77 2,054,918 +0.15(+0.21%)
Oct 28, 2013 72.65 73.32 72.50 72.62 2,138,515 -0.35(-0.48%)
Oct 25, 2013 73.23 73.41 72.47 72.97 0 +0.47(+0.65%)
Oct 24, 2013 72.41 73.32 72.35 72.50 1,840,675 +0.02(+0.02%)
Oct 23, 2013 72.13 72.81 72.03 72.48 2,241,398 -0.24(-0.33%)
Oct 22, 2013 72.35 73.00 72.04 72.72 2,429,095 +0.68(+0.94%)
Oct 21, 2013 71.71 72.07 71.51 72.04 2,085,044 +0.19(+0.26%)
Oct 18, 2013 71.72 71.96 71.31 71.86 3,307,365 +0.45(+0.63%)
Oct 17, 2013 70.57 71.52 70.41 71.41 2,637,599 +0.56(+0.79%)
Oct 16, 2013 71.24 71.61 70.47 70.85 3,176,891 -0.07(-0.10%)
Oct 15, 2013 71.13 71.37 70.50 70.92 2,179,127 -0.25(-0.35%)
Oct 14, 2013 70.16 71.22 69.07 71.17 1,760,221 +0.72(+1.02%)
Oct 11, 2013 68.57 70.47 68.57 70.45 0 +0.82(+1.17%)
Oct 10, 2013 69.67 70.16 69.35 69.63 4,551,706 +0.76(+1.10%)
Oct 09, 2013 69.47 69.49 68.12 68.87 4,087,056 -0.36(-0.52%)
Oct 08, 2013 70.73 70.74 69.16 69.24 3,413,326 -1.50(-2.13%)
Oct 07, 2013 70.82 71.47 70.63 70.74 1,797,549 -0.74(-1.03%)
Oct 04, 2013 70.79 71.60 70.38 71.48 0 +0.90(+1.28%)
Oct 03, 2013 70.79 71.31 70.19 70.58 2,733,101 -0.58(-0.82%)
Oct 02, 2013 71.75 71.89 70.64 71.16 3,811,645 -1.29(-1.78%)
Oct 01, 2013 71.98 72.53 71.90 72.45 2,353,683 -0.08(-0.11%)
Sep 27, 2013 71.51 73.21 71.39 72.53 0 +0.52(+0.73%)
Sep 26, 2013 71.20 72.21 71.20 72.00 3,081,043 +0.77(+1.09%)
Sep 25, 2013 71.14 71.86 70.88 71.23 0 -0.03(-0.04%)
Sep 24, 2013 71.91 72.03 71.15 71.25 3,308,768 -0.38(-0.53%)
Sep 23, 2013 71.01 72.24 70.95 71.63 3,411,068 +0.21(+0.29%)
Sep 20, 2013 71.68 72.55 71.32 71.43 0 -0.05(-0.07%)
Sep 19, 2013 71.53 72.59 71.32 71.48 3,683,127 +0.00(+0.00%)
Sep 18, 2013 71.53 72.01 70.86 71.48 3,655,156 +0.05(+0.07%)
Sep 17, 2013 72.68 72.68 71.20 71.43 3,422,252 +0.34(+0.47%)
Sep 16, 2013 71.31 71.75 71.04 71.09 0 +0.41(+0.58%)
Sep 13, 2013 70.87 71.28 70.36 70.68 0 -0.24(-0.34%)
Sep 12, 2013 70.31 71.72 70.29 70.92 4,765,672 +0.43(+0.61%)
Sep 11, 2013 70.25 70.65 69.59 70.49 4,506,886 +1.37(+1.99%)
Sep 10, 2013 69.33 69.43 68.91 69.12 3,988,283 +0.31(+0.45%)
Sep 09, 2013 68.79 69.20 68.58 68.81 3,631,626 +0.09(+0.12%)
Sep 06, 2013 68.93 69.38 67.62 68.72 0 +0.33(+0.48%)
Sep 05, 2013 67.39 68.94 67.39 68.40 3,380,571 -0.16(-0.24%)
Sep 04, 2013 68.21 69.50 68.01 68.56 4,366,920 +0.16(+0.24%)
Sep 03, 2013 69.11 69.91 68.05 68.40 4,119,213 +0.30(+0.44%)
Aug 30, 2013 67.99 68.55 67.78 68.10 0 +0.13(+0.19%)
Aug 29, 2013 67.57 68.67 67.33 67.97 2,788,104 +0.00(+0.00%)
Aug 28, 2013 67.16 68.40 67.11 67.97 3,566,813 +0.93(+1.39%)
Aug 27, 2013 67.32 68.39 67.00 67.04 4,322,274 -1.02(-1.50%)
Aug 26, 2013 67.73 69.29 67.73 68.05 3,317,519 +0.07(+0.10%)
Aug 23, 2013 66.88 68.46 66.88 67.99 0 -0.14(-0.20%)
Aug 22, 2013 66.64 68.45 66.64 68.12 2,615,348 +1.42(+2.13%)
Aug 21, 2013 66.80 67.76 66.60 66.70 3,682,932 -0.27(-0.40%)
Aug 20, 2013 66.80 67.63 66.48 66.97 3,518,389 +0.48(+0.72%)
Aug 19, 2013 66.55 67.38 66.46 66.49 3,793,079 -0.71(-1.06%)
Aug 16, 2013 66.63 67.92 65.71 67.20 0 +0.29(+0.43%)
Aug 15, 2013 67.56 67.65 66.86 66.91 3,480,148 -1.19(-1.75%)
Aug 14, 2013 68.17 68.47 67.93 68.10 2,736,857 -0.15(-0.23%)
Aug 13, 2013 68.42 68.88 67.99 68.25 3,603,437 +0.13(+0.19%)
Aug 12, 2013 68.37 68.82 68.00 68.12 3,167,374 -0.48(-0.70%)
Aug 09, 2013 68.26 69.06 68.26 68.60 2,918,084 +0.04(+0.06%)
Aug 08, 2013 68.48 69.02 67.95 68.56 4,009,813 +0.57(+0.84%)
Aug 07, 2013 67.12 68.35 67.12 67.99 4,627,060 +0.50(+0.74%)
Aug 06, 2013 67.07 67.76 66.99 67.49 4,581,771 +0.09(+0.13%)
Aug 05, 2013 67.25 68.05 66.72 67.40 6,253,740 -0.36(-0.53%)
Aug 02, 2013 67.66 69.27 67.06 67.76 11,456,307 +4.12(+6.47%)
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.