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 (%)
Feb 27, 2009 12.84 13.57 12.67 13.17 8,367,662 +0.00(+0.00%)
Feb 26, 2009 13.40 13.98 13.10 13.17 5,728,165 -0.08(-0.58%)
Feb 25, 2009 13.36 13.45 12.66 13.25 4,583,315 -0.22(-1.65%)
Feb 24, 2009 12.88 13.67 12.70 13.47 5,559,892 +0.74(+5.78%)
Feb 23, 2009 13.28 13.52 12.59 12.74 5,507,829 -0.35(-2.68%)
Feb 20, 2009 12.70 13.42 12.62 13.09 6,186,130 +0.15(+1.19%)
Feb 19, 2009 13.26 13.59 12.87 12.93 4,900,685 -0.19(-1.44%)
Feb 18, 2009 13.44 13.63 12.98 13.12 4,330,508 -0.38(-2.79%)
Feb 17, 2009 13.82 13.92 13.31 13.50 4,805,676 -0.90(-6.24%)
Feb 16, 2009 13.91 14.76 13.66 14.40 0 +0.00(+0.00%)
Feb 13, 2009 13.91 14.76 13.66 14.40 6,345,424 +0.45(+3.25%)
Feb 12, 2009 12.62 14.11 12.62 13.94 8,134,800 +0.56(+4.22%)
Feb 11, 2009 14.15 14.24 12.96 13.38 4,778,445 +0.27(+2.09%)
Feb 10, 2009 13.88 14.17 12.92 13.10 5,104,192 -1.06(-7.49%)
Feb 09, 2009 14.23 15.39 13.85 14.17 3,472,323 -0.01(-0.06%)
Feb 06, 2009 13.66 14.64 13.45 14.17 5,680,095 +0.66(+4.88%)
Feb 05, 2009 13.22 13.54 12.84 13.51 4,423,197 +0.24(+1.81%)
Feb 04, 2009 13.64 14.21 13.16 13.28 8,672,005 -0.46(-3.36%)
Feb 03, 2009 12.55 13.84 12.55 13.74 9,252,477 +1.23(+9.86%)
Feb 02, 2009 12.33 12.66 11.99 12.50 5,658,156 -0.12(-0.95%)
Jan 30, 2009 13.05 13.22 12.48 12.62 6,511,937 -0.50(-3.85%)
Jan 29, 2009 13.48 13.52 13.04 13.13 2,992,721 -0.56(-4.07%)
Jan 28, 2009 13.11 13.83 13.05 13.69 4,340,366 +0.82(+6.39%)
Jan 27, 2009 12.95 13.20 12.75 12.86 5,925,992 -0.06(-0.46%)
Jan 26, 2009 12.89 13.48 12.62 12.92 4,203,330 +0.07(+0.53%)
Jan 23, 2009 12.84 13.12 12.58 12.86 4,750,347 -0.35(-2.66%)
Jan 22, 2009 12.90 13.53 12.68 13.21 4,309,109 -0.07(-0.52%)
Jan 21, 2009 13.23 13.41 12.62 13.28 5,463,321 +0.29(+2.24%)
Jan 20, 2009 13.48 14.17 12.92 12.98 5,799,889 -0.93(-6.70%)
Jan 19, 2009 14.32 14.35 13.39 13.92 5,867,540 +0.00(+0.00%)
Jan 16, 2009 14.32 14.35 13.39 13.92 5,867,540 -0.27(-1.87%)
Jan 15, 2009 14.26 14.46 13.48 14.18 7,279,038 -0.15(-1.07%)
Jan 14, 2009 14.58 14.82 14.12 14.34 5,468,877 -0.66(-4.39%)
Jan 13, 2009 15.08 15.22 14.73 15.00 6,061,957 -0.09(-0.62%)
Jan 12, 2009 15.80 15.82 14.95 15.09 4,872,632 -0.73(-4.60%)
Jan 09, 2009 16.44 16.60 15.75 15.82 4,889,054 -0.62(-3.80%)
Jan 08, 2009 16.63 16.63 16.13 16.44 4,262,561 -0.29(-1.74%)
Jan 07, 2009 17.10 17.20 16.52 16.73 7,203,442 -0.93(-5.28%)
Jan 06, 2009 17.27 17.80 16.75 17.67 7,578,867 +0.45(+2.58%)
Jan 05, 2009 16.84 17.32 16.54 17.22 4,246,077 +0.33(+1.98%)
Jan 02, 2009 16.49 17.12 16.06 16.89 3,313,107 +0.57(+3.52%)
Jan 01, 2009 15.58 16.75 14.82 16.31 0 +0.00(+0.00%)
Dec 31, 2008 15.58 16.75 14.82 16.31 3,907,576 +0.73(+4.67%)
Dec 30, 2008 15.10 15.63 15.09 15.59 2,223,893 +0.56(+3.76%)
Dec 29, 2008 15.06 15.06 14.69 15.02 2,323,713 -0.06(-0.40%)
Dec 26, 2008 14.96 15.33 14.76 15.08 1,321,295 +0.24(+1.61%)
Dec 25, 2008 14.82 15.14 14.58 14.84 964,256 +0.00(+0.00%)
Dec 24, 2008 14.82 15.14 14.58 14.84 964,256 +0.05(+0.35%)
Dec 23, 2008 14.82 15.19 14.67 14.79 2,951,819 +0.16(+1.11%)
Dec 22, 2008 15.41 15.41 14.29 14.63 4,216,423 -0.85(-5.48%)
Dec 19, 2008 14.77 16.20 14.53 15.47 8,058,320 +0.80(+5.42%)
Dec 18, 2008 14.95 15.30 14.30 14.68 4,716,603 -0.21(-1.44%)
Dec 17, 2008 14.52 15.25 14.30 14.89 3,841,926 +0.12(+0.81%)
Dec 16, 2008 14.17 14.99 13.82 14.77 6,034,691 +0.74(+5.31%)
Dec 15, 2008 14.01 14.54 13.66 14.03 5,913,884 -0.06(-0.43%)
Dec 12, 2008 13.35 14.10 13.24 14.09 4,793,783 +0.32(+2.30%)
Dec 11, 2008 13.59 14.49 13.48 13.77 6,593,274 +0.02(+0.12%)
Dec 10, 2008 13.87 14.22 13.46 13.75 4,200,092 +0.01(+0.06%)
Dec 09, 2008 13.31 14.01 12.94 13.75 7,475,340 +0.33(+2.49%)
Dec 08, 2008 13.12 13.81 12.86 13.41 5,673,662 +0.68(+5.38%)
Dec 05, 2008 12.27 12.92 11.89 12.73 5,233,178 +0.21(+1.64%)
Dec 04, 2008 12.22 12.63 12.16 12.52 5,097,386 +0.11(+0.90%)
Dec 03, 2008 11.61 12.50 11.26 12.41 7,905,274 -0.21(-1.69%)
Dec 02, 2008 12.45 13.18 12.13 12.62 5,330,533 +0.39(+3.15%)
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.