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 (%)
Dec 30, 2011 39.34 39.60 38.87 38.87 2,253,589 -0.47(-1.20%)
Dec 29, 2011 38.76 39.39 38.76 39.34 1,881,177 +0.77(+2.00%)
Dec 28, 2011 38.73 38.90 38.38 38.57 1,613,185 -0.16(-0.42%)
Dec 27, 2011 38.58 39.21 38.58 38.73 2,298,716 -0.03(-0.07%)
Dec 23, 2011 38.52 38.98 38.40 38.76 2,601,386 +1.33(+3.54%)
Dec 21, 2011 37.26 37.54 37.13 37.43 2,681,444 +0.03(+0.07%)
Dec 20, 2011 36.77 37.61 36.47 37.40 3,122,324 +1.39(+3.85%)
Dec 19, 2011 36.92 37.06 35.93 36.02 3,475,279 -0.58(-1.59%)
Dec 16, 2011 37.10 37.37 36.27 36.60 9,326,639 -0.19(-0.51%)
Dec 15, 2011 36.56 37.10 36.26 36.79 4,032,042 +0.51(+1.42%)
Dec 14, 2011 36.53 36.62 36.14 36.27 3,067,776 -0.53(-1.44%)
Dec 13, 2011 37.10 37.37 36.68 36.80 4,554,965 -0.18(-0.49%)
Dec 12, 2011 37.31 37.40 36.52 36.98 5,789,059 -0.78(-2.06%)
Dec 09, 2011 37.13 38.11 37.01 37.76 4,129,362 +0.92(+2.49%)
Dec 08, 2011 37.39 37.51 36.77 36.85 3,903,424 -0.85(-2.25%)
Dec 07, 2011 36.38 38.10 35.99 37.69 6,087,494 +1.05(+2.87%)
Dec 06, 2011 36.03 37.11 35.78 36.64 7,381,819 -1.67(-4.36%)
Dec 05, 2011 38.31 38.31 38.31 38.31 0 +0.00(+0.00%)
Dec 02, 2011 38.31 38.31 38.31 38.31 0 +0.00(+0.00%)
Dec 01, 2011 38.31 38.31 38.31 38.31 0 +0.00(+0.00%)
Nov 30, 2011 37.44 38.33 37.26 38.31 6,801,443 +1.83(+5.02%)
Nov 29, 2011 36.76 36.91 36.34 36.48 5,712,028 -0.12(-0.33%)
Nov 28, 2011 36.80 37.29 36.27 36.60 7,514,648 +0.98(+2.76%)
Nov 25, 2011 35.86 36.15 35.59 35.61 2,476,780 -0.13(-0.36%)
Nov 24, 2011 36.63 36.81 35.74 35.74 5,982,077 +0.00(+0.00%)
Nov 23, 2011 36.63 36.81 35.74 35.74 5,982,077 -1.09(-2.95%)
Nov 22, 2011 37.16 37.43 36.66 36.83 4,347,981 -0.41(-1.10%)
Nov 21, 2011 37.93 37.93 36.76 37.24 4,820,429 -0.80(-2.11%)
Nov 18, 2011 38.25 38.48 37.61 38.05 3,998,420 -0.21(-0.54%)
Nov 17, 2011 38.34 39.47 38.07 38.25 5,524,627 -0.27(-0.69%)
Nov 16, 2011 38.29 38.97 38.03 38.52 6,763,944 -0.23(-0.60%)
Nov 15, 2011 38.40 39.02 38.39 38.75 5,821,314 +0.19(+0.49%)
Nov 14, 2011 38.46 38.88 38.05 38.56 8,983,846 +0.13(+0.33%)
Nov 11, 2011 37.57 39.15 37.47 38.43 9,408,553 +1.10(+2.96%)
Nov 10, 2011 34.82 37.69 34.12 37.33 13,972,111 +2.83(+8.21%)
Nov 09, 2011 35.20 35.56 34.34 34.49 6,270,127 -1.67(-4.62%)
Nov 08, 2011 36.28 36.36 35.30 36.16 7,261,098 +0.16(+0.45%)
Nov 07, 2011 35.48 36.27 35.12 36.00 5,589,042 +0.74(+2.11%)
Nov 04, 2011 35.14 35.28 34.33 35.26 8,410,591 -0.15(-0.44%)
Nov 03, 2011 36.86 37.28 35.05 35.41 8,633,629 -1.16(-3.16%)
Nov 02, 2011 36.85 37.13 36.18 36.56 3,517,886 +0.50(+1.38%)
Nov 01, 2011 36.32 36.74 35.67 36.07 5,604,932 -1.46(-3.90%)
Oct 31, 2011 37.92 38.17 37.53 37.53 2,779,231 -0.89(-2.32%)
Oct 28, 2011 39.08 39.20 38.34 38.42 3,269,223 -0.60(-1.54%)
Oct 27, 2011 38.30 39.44 38.30 39.02 5,375,018 +1.37(+3.64%)
Oct 26, 2011 37.34 38.08 36.80 37.65 3,943,052 +0.79(+2.14%)
Oct 25, 2011 37.26 37.43 36.53 36.86 3,947,157 -0.80(-2.11%)
Oct 24, 2011 37.39 38.08 37.14 37.66 4,112,093 +0.36(+0.96%)
Oct 21, 2011 36.74 37.60 36.30 37.30 5,565,078 +1.10(+3.05%)
Oct 20, 2011 36.62 36.74 35.85 36.20 3,959,276 -0.39(-1.08%)
Oct 19, 2011 36.78 37.40 36.37 36.59 2,223,284 -0.33(-0.90%)
Oct 18, 2011 35.74 37.37 35.55 36.92 2,733,953 +0.85(+2.35%)
Oct 17, 2011 36.94 36.94 35.98 36.08 2,548,140 -0.98(-2.66%)
Oct 14, 2011 36.96 37.18 36.14 37.06 3,287,538 +0.66(+1.81%)
Oct 13, 2011 36.25 36.64 35.98 36.40 3,667,911 -0.26(-0.70%)
Oct 12, 2011 36.99 37.76 36.62 36.66 5,162,383 +0.05(+0.14%)
Oct 11, 2011 35.40 38.11 35.40 36.61 4,185,511 +0.17(+0.47%)
Oct 10, 2011 35.08 36.61 35.08 36.44 3,535,059 +2.08(+6.05%)
Oct 07, 2011 34.75 34.93 34.07 34.36 4,207,227 -0.24(-0.69%)
Oct 06, 2011 33.96 34.66 33.95 34.60 4,268,246 +1.07(+3.19%)
Oct 05, 2011 32.93 33.60 32.56 33.53 5,415,366 +0.95(+2.92%)
Oct 04, 2011 30.90 32.93 30.06 32.58 6,663,151 +1.20(+3.82%)
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.