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 28, 2014 65.91 66.08 65.61 65.95 1,453,514 +0.35(+0.53%)
Nov 26, 2014 65.28 65.60 65.60 65.60 3,222,991 +0.24(+0.37%)
Nov 25, 2014 64.97 65.78 64.88 65.36 4,912,116 +0.40(+0.61%)
Nov 24, 2014 64.48 65.03 64.30 64.96 4,198,391 +0.68(+1.06%)
Nov 21, 2014 65.35 65.35 63.91 64.28 4,688,475 -0.08(-0.12%)
Nov 20, 2014 64.02 64.76 63.60 64.36 3,442,786 +0.28(+0.44%)
Nov 19, 2014 64.25 64.25 63.58 64.08 4,893,950 -0.24(-0.37%)
Nov 18, 2014 64.57 64.81 64.09 64.31 3,896,433 -0.31(-0.47%)
Nov 17, 2014 63.64 65.19 63.59 64.62 6,463,799 +0.99(+1.56%)
Nov 14, 2014 62.26 63.80 61.72 63.62 5,685,536 +1.53(+2.47%)
Nov 13, 2014 60.99 63.62 60.88 62.09 7,236,158 +1.70(+2.82%)
Nov 12, 2014 59.98 61.09 59.82 60.39 4,717,401 -0.24(-0.40%)
Nov 11, 2014 61.06 61.41 60.38 60.63 3,473,298 -0.49(-0.80%)
Nov 10, 2014 61.49 61.80 60.94 61.12 4,397,944 -0.47(-0.76%)
Nov 07, 2014 61.88 62.04 60.99 61.59 3,502,590 -0.14(-0.23%)
Nov 06, 2014 61.60 62.04 61.36 61.73 3,599,714 +0.27(+0.44%)
Nov 05, 2014 61.16 61.50 59.95 61.46 4,612,200 +0.74(+1.22%)
Nov 04, 2014 63.19 63.21 60.68 60.72 5,255,956 -2.79(-4.39%)
Nov 03, 2014 63.37 63.56 63.15 63.51 3,394,652 +0.13(+0.21%)
Oct 31, 2014 64.12 64.60 63.38 63.38 3,094,940 -0.03(-0.05%)
Oct 30, 2014 63.39 63.56 62.76 63.42 3,673,101 -0.24(-0.38%)
Oct 29, 2014 63.55 64.14 63.21 63.66 3,205,408 +0.06(+0.10%)
Oct 28, 2014 63.00 63.66 62.75 63.60 2,874,901 +0.91(+1.45%)
Oct 27, 2014 62.37 63.17 62.45 62.69 3,568,655 +0.24(+0.39%)
Oct 24, 2014 62.46 62.65 61.97 62.45 2,112,169 +0.12(+0.20%)
Oct 23, 2014 61.85 62.67 61.55 62.33 2,966,964 +0.91(+1.48%)
Oct 22, 2014 62.76 63.01 61.38 61.42 3,704,796 -1.23(-1.96%)
Oct 21, 2014 60.54 62.97 60.36 62.65 4,336,714 +2.48(+4.12%)
Oct 20, 2014 60.30 60.30 59.79 60.17 3,963,143 -0.27(-0.45%)
Oct 17, 2014 60.96 61.11 59.84 60.44 2,902,110 +0.94(+1.58%)
Oct 16, 2014 57.49 59.80 57.43 59.50 5,369,680 +0.03(+0.04%)
Oct 15, 2014 59.30 60.31 58.23 59.47 5,865,774 -0.68(-1.13%)
Oct 14, 2014 60.07 60.83 59.69 60.15 3,862,104 +0.66(+1.11%)
Oct 13, 2014 61.17 61.48 59.46 59.49 4,514,821 -1.94(-3.15%)
Oct 10, 2014 62.70 63.47 61.39 61.43 4,004,963 -1.41(-2.25%)
Oct 09, 2014 64.83 64.96 62.60 62.84 3,523,686 -2.22(-3.42%)
Oct 08, 2014 64.24 65.20 63.75 65.06 3,001,904 +0.72(+1.12%)
Oct 07, 2014 64.74 65.06 64.34 64.34 2,434,849 -0.67(-1.03%)
Oct 06, 2014 65.76 65.87 64.98 65.01 2,315,085 -0.47(-0.72%)
Oct 03, 2014 65.19 66.19 65.07 65.48 3,248,960 +0.43(+0.66%)
Oct 02, 2014 65.33 65.67 63.86 65.05 3,836,214 -0.54(-0.82%)
Oct 01, 2014 66.86 66.96 65.42 65.60 3,333,747 -1.50(-2.24%)
Sep 30, 2014 67.03 67.65 66.83 67.10 2,564,517 +0.10(+0.16%)
Sep 29, 2014 66.83 67.32 66.73 66.99 1,883,410 -0.31(-0.45%)
Sep 26, 2014 67.03 67.57 66.84 67.30 2,290,178 +0.17(+0.26%)
Sep 25, 2014 68.11 68.37 67.08 67.12 2,263,840 -1.01(-1.48%)
Sep 24, 2014 68.02 68.29 67.03 68.13 4,193,140 +0.54(+0.80%)
Sep 23, 2014 69.13 69.25 67.53 67.59 5,105,225 -1.67(-2.40%)
Sep 22, 2014 70.23 70.50 69.19 69.26 3,076,902 -1.26(-1.79%)
Sep 19, 2014 70.63 70.84 70.26 70.52 6,909,418 +0.36(+0.51%)
Sep 18, 2014 69.67 70.23 69.22 70.16 2,607,495 +0.85(+1.23%)
Sep 17, 2014 69.89 69.91 69.13 69.31 2,536,442 -0.46(-0.66%)
Sep 16, 2014 69.23 70.14 69.05 69.77 2,549,016 +0.63(+0.91%)
Sep 15, 2014 69.12 69.41 68.98 69.14 2,551,240 -0.20(-0.30%)
Sep 12, 2014 69.57 69.70 68.98 69.34 2,973,242 -0.35(-0.50%)
Sep 11, 2014 69.61 69.91 69.29 69.69 2,487,498 +0.00(+0.01%)
Sep 10, 2014 68.71 69.95 68.46 69.69 3,514,726 +0.90(+1.31%)
Sep 09, 2014 70.06 70.27 68.66 68.78 3,540,724 -1.45(-2.07%)
Sep 08, 2014 70.60 70.61 69.93 70.23 2,052,298 -0.43(-0.60%)
Sep 05, 2014 70.25 70.68 70.14 70.66 2,847,084 +0.23(+0.33%)
Sep 04, 2014 70.28 70.81 70.25 70.42 2,120,734 +0.20(+0.28%)
Sep 03, 2014 70.76 71.21 70.22 70.22 2,580,262 -0.52(-0.74%)
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.