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 (%)
Nov 30, 2009 25.75 25.75 25.06 25.37 4,987,925 -0.33(-1.30%)
Nov 27, 2009 25.40 25.87 25.15 25.70 1,585,729 -0.34(-1.31%)
Nov 26, 2009 26.04 26.11 25.81 26.05 2,995,037 +0.00(+0.00%)
Nov 25, 2009 26.04 26.11 25.81 26.05 2,995,037 +0.17(+0.66%)
Nov 24, 2009 25.88 26.15 25.70 25.87 5,375,252 -0.04(-0.17%)
Nov 23, 2009 26.05 26.26 25.70 25.92 3,139,709 +0.26(+1.00%)
Nov 20, 2009 26.17 26.24 25.55 25.66 4,140,184 -0.64(-2.44%)
Nov 19, 2009 26.05 26.32 25.45 26.30 4,381,694 -0.05(-0.19%)
Nov 18, 2009 26.71 26.73 25.99 26.35 4,990,859 -0.41(-1.54%)
Nov 17, 2009 26.88 26.97 26.32 26.76 3,463,719 -0.10(-0.38%)
Nov 16, 2009 26.64 27.01 26.54 26.87 4,222,128 +0.40(+1.52%)
Nov 13, 2009 26.00 26.53 25.91 26.46 4,434,334 +0.57(+2.22%)
Nov 12, 2009 26.37 26.45 25.79 25.89 4,153,921 -0.48(-1.82%)
Nov 11, 2009 26.61 26.75 26.11 26.37 4,203,995 +0.07(+0.26%)
Nov 10, 2009 26.14 26.48 25.99 26.30 3,765,824 +0.15(+0.59%)
Nov 09, 2009 25.81 26.19 25.63 26.15 5,325,898 +0.50(+1.97%)
Nov 06, 2009 25.59 25.68 25.03 25.64 4,111,602 +0.18(+0.71%)
Nov 05, 2009 24.79 25.67 24.79 25.46 5,190,264 +0.86(+3.51%)
Nov 04, 2009 25.24 25.35 24.52 24.60 4,689,589 +0.05(+0.21%)
Nov 03, 2009 24.29 24.88 23.85 24.55 5,857,040 +0.54(+2.25%)
Nov 02, 2009 23.75 24.14 23.49 24.01 7,482,419 +0.39(+1.67%)
Oct 30, 2009 24.15 24.49 23.43 23.61 5,159,949 -0.64(-2.65%)
Oct 29, 2009 23.52 24.26 23.41 24.26 4,709,402 +0.79(+3.36%)
Oct 28, 2009 23.94 24.13 23.43 23.47 4,949,463 -0.68(-2.83%)
Oct 27, 2009 24.44 24.75 23.97 24.15 5,324,795 -0.21(-0.88%)
Oct 26, 2009 24.25 24.86 23.85 24.37 5,515,307 +0.09(+0.39%)
Oct 23, 2009 24.06 24.31 23.91 24.27 3,711,791 -0.30(-1.22%)
Oct 22, 2009 24.46 24.62 24.11 24.57 3,489,498 +0.17(+0.70%)
Oct 21, 2009 25.10 25.55 24.35 24.40 4,093,644 -0.86(-3.39%)
Oct 20, 2009 24.69 25.28 24.68 25.26 5,081,057 +0.46(+1.86%)
Oct 19, 2009 24.39 24.88 24.39 24.80 6,279,353 +0.42(+1.72%)
Oct 16, 2009 24.16 24.43 23.95 24.38 6,175,857 -0.03(-0.14%)
Oct 15, 2009 24.74 24.44 24.01 24.41 14,069,057 -0.33(-1.35%)
Oct 14, 2009 24.08 24.82 24.00 24.74 5,928,614 +0.18(+0.73%)
Oct 13, 2009 24.70 24.80 24.35 24.56 3,246,466 -0.08(-0.31%)
Oct 12, 2009 24.72 24.98 24.45 24.64 2,775,831 -0.16(-0.66%)
Oct 09, 2009 24.80 25.27 24.62 24.80 4,268,604 +0.05(+0.21%)
Oct 08, 2009 24.65 25.07 24.49 24.75 4,717,576 +0.06(+0.24%)
Oct 07, 2009 25.11 25.35 24.45 24.69 7,435,898 +0.28(+1.16%)
Oct 06, 2009 23.91 24.63 23.79 24.41 5,441,297 +0.57(+2.41%)
Oct 05, 2009 23.56 23.98 23.47 23.84 5,346,524 +0.23(+0.98%)
Oct 02, 2009 23.23 23.99 23.14 23.61 6,210,516 +0.23(+0.99%)
Oct 01, 2009 23.88 23.91 23.26 23.38 5,641,358 -0.62(-2.60%)
Sep 30, 2009 24.30 24.30 23.58 24.00 4,153,890 -0.17(-0.71%)
Sep 29, 2009 23.88 24.33 23.85 24.17 3,144,144 +0.54(+2.28%)
Sep 28, 2009 22.75 23.80 22.75 23.63 2,342,170 +0.86(+3.80%)
Sep 25, 2009 23.14 23.66 22.70 22.77 2,539,402 -0.43(-1.85%)
Sep 24, 2009 23.43 23.70 22.88 23.20 3,661,720 -0.22(-0.95%)
Sep 23, 2009 23.85 24.06 23.42 23.42 2,945,690 -0.56(-2.36%)
Sep 22, 2009 24.02 24.33 23.82 23.98 2,425,114 +0.09(+0.39%)
Sep 21, 2009 23.99 24.35 23.43 23.89 3,013,576 -0.24(-0.99%)
Sep 18, 2009 24.39 24.52 24.00 24.13 5,329,483 -0.16(-0.67%)
Sep 17, 2009 24.46 25.30 23.91 24.29 10,223,590 +0.28(+1.18%)
Sep 16, 2009 23.94 24.30 23.65 24.01 6,543,995 +0.38(+1.59%)
Sep 15, 2009 22.84 23.76 22.66 23.63 5,489,517 +0.80(+3.52%)
Sep 14, 2009 22.12 22.96 22.12 22.83 6,562,913 +0.55(+2.46%)
Sep 11, 2009 22.44 22.78 22.25 22.28 7,012,198 -0.41(-1.81%)
Sep 10, 2009 22.17 22.71 21.83 22.69 4,520,279 +0.72(+3.27%)
Sep 09, 2009 21.67 22.01 21.41 21.97 5,351,743 +0.39(+1.78%)
Sep 08, 2009 21.71 21.98 21.41 21.59 4,437,658 +0.05(+0.24%)
Sep 07, 2009 20.74 21.56 20.64 21.53 6,610,047 +0.00(+0.00%)
Sep 04, 2009 20.74 21.56 20.64 21.53 6,610,047 +0.75(+3.62%)
Sep 03, 2009 20.83 21.05 20.47 20.78 2,947,199 +0.17(+0.83%)
Sep 02, 2009 20.52 20.84 20.23 20.61 2,996,389 -0.13(-0.62%)
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.