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 (%)
Mar 31, 2010 28.75 29.77 28.59 29.43 9,580,901 +0.64(+2.23%)
Mar 30, 2010 28.90 28.96 28.55 28.78 5,672,035 -0.01(-0.03%)
Mar 29, 2010 28.96 29.05 28.68 28.79 6,119,513 +0.30(+1.05%)
Mar 26, 2010 28.57 28.78 28.14 28.49 6,112,629 +0.03(+0.09%)
Mar 25, 2010 28.07 28.71 27.99 28.47 5,489,991 +0.42(+1.50%)
Mar 24, 2010 27.70 28.06 27.53 28.05 4,672,708 +0.23(+0.83%)
Mar 23, 2010 27.41 27.82 27.31 27.82 3,781,239 +0.41(+1.50%)
Mar 22, 2010 26.96 27.47 26.84 27.41 5,118,121 +0.33(+1.23%)
Mar 19, 2010 26.95 27.38 26.63 27.07 6,071,445 +0.31(+1.15%)
Mar 18, 2010 26.60 26.89 26.45 26.76 2,740,030 +0.15(+0.58%)
Mar 17, 2010 26.97 27.01 26.50 26.61 3,150,353 -0.20(-0.73%)
Mar 16, 2010 26.50 26.87 26.43 26.81 4,098,538 +0.27(+1.03%)
Mar 15, 2010 26.33 26.53 26.31 26.53 4,684,632 -0.30(-1.12%)
Mar 12, 2010 26.83 26.94 26.72 26.83 6,083,841 +0.10(+0.38%)
Mar 11, 2010 26.56 26.80 26.36 26.73 5,281,063 +0.09(+0.32%)
Mar 10, 2010 26.26 26.82 26.16 26.64 6,030,680 +0.33(+1.24%)
Mar 09, 2010 25.87 26.54 25.73 26.32 6,080,121 +0.31(+1.18%)
Mar 08, 2010 26.07 26.25 25.96 26.01 4,384,042 +0.04(+0.16%)
Mar 05, 2010 25.59 26.15 25.53 25.97 5,121,765 +0.50(+1.98%)
Mar 04, 2010 25.32 25.55 25.21 25.46 3,629,253 +0.15(+0.57%)
Mar 03, 2010 25.39 25.62 25.28 25.32 2,971,482 -0.10(-0.40%)
Mar 02, 2010 25.59 25.75 25.34 25.42 4,641,919 +0.04(+0.16%)
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.