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 30, 2012 40.59 40.89 40.32 40.62 3,908,588 +0.10(+0.25%)
Mar 29, 2012 40.48 40.54 39.94 40.52 4,454,962 +0.15(+0.36%)
Mar 28, 2012 40.67 41.08 40.29 40.37 3,596,209 -0.41(-1.01%)
Mar 27, 2012 40.30 40.96 40.27 40.78 3,240,922 +0.50(+1.23%)
Mar 26, 2012 40.19 40.45 39.83 40.29 5,049,035 +0.37(+0.92%)
Mar 23, 2012 40.09 40.27 39.90 39.92 4,939,005 -0.03(-0.09%)
Mar 22, 2012 40.05 40.36 39.83 39.95 3,638,392 -0.39(-0.95%)
Mar 21, 2012 40.83 40.83 40.34 40.34 4,458,485 -0.46(-1.13%)
Mar 20, 2012 41.19 41.22 40.75 40.80 3,412,340 -0.68(-1.63%)
Mar 19, 2012 40.56 41.51 40.30 41.48 3,715,829 +0.72(+1.76%)
Mar 16, 2012 40.29 40.82 40.28 40.76 9,004,699 +0.45(+1.10%)
Mar 15, 2012 40.63 40.74 40.17 40.31 4,880,007 -0.33(-0.80%)
Mar 14, 2012 41.12 41.20 40.42 40.64 4,292,286 -0.47(-1.14%)
Mar 13, 2012 40.79 41.20 40.44 41.11 6,399,829 +0.42(+1.03%)
Mar 12, 2012 41.07 41.07 40.60 40.69 2,296,454 -0.21(-0.52%)
Mar 09, 2012 41.57 42.03 40.87 40.90 3,480,467 -0.44(-1.06%)
Mar 08, 2012 40.89 41.61 40.71 41.34 3,992,382 +0.74(+1.83%)
Mar 07, 2012 40.40 41.20 40.30 40.60 2,842,268 +0.16(+0.40%)
Mar 06, 2012 41.22 41.23 40.38 40.43 4,162,384 -1.05(-2.54%)
Mar 05, 2012 41.51 41.57 41.02 41.49 3,920,460 -0.01(-0.02%)
Mar 02, 2012 41.69 41.73 41.12 41.49 5,768,909 -0.30(-0.72%)
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.