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 28, 2013 52.51 53.24 52.47 52.62 2,964,858 +0.10(+0.20%)
Mar 27, 2013 52.05 52.67 51.67 52.52 1,961,812 +0.02(+0.03%)
Mar 26, 2013 50.78 53.01 50.78 52.50 2,298,772 +0.03(+0.05%)
Mar 25, 2013 53.26 53.75 51.95 52.48 2,796,368 -0.54(-1.02%)
Mar 22, 2013 52.72 53.42 52.60 53.02 2,158,056 +0.60(+1.14%)
Mar 21, 2013 52.41 52.92 52.23 52.42 2,130,142 -0.49(-0.92%)
Mar 20, 2013 53.08 53.24 52.73 52.90 2,490,425 +0.33(+0.63%)
Mar 19, 2013 53.58 53.68 52.10 52.57 4,026,705 -0.94(-1.76%)
Mar 18, 2013 53.47 53.92 53.08 53.51 2,958,967 -0.53(-0.98%)
Mar 15, 2013 54.27 55.39 53.98 54.04 6,104,781 -0.62(-1.14%)
Mar 14, 2013 53.63 54.77 53.41 54.67 4,996,954 +1.30(+2.44%)
Mar 13, 2013 52.72 53.71 52.46 53.37 3,822,057 +0.34(+0.65%)
Mar 12, 2013 52.89 53.08 52.48 53.02 2,340,711 +0.09(+0.16%)
Mar 11, 2013 52.75 53.20 52.69 52.94 2,087,538 -0.05(-0.10%)
Mar 08, 2013 52.21 53.15 51.99 52.99 3,151,791 +0.91(+1.74%)
Mar 07, 2013 51.87 52.21 51.59 52.08 2,624,802 +0.44(+0.85%)
Mar 06, 2013 52.17 52.36 51.63 51.65 2,534,392 -0.30(-0.58%)
Mar 05, 2013 51.34 52.51 51.16 51.95 4,321,330 +0.98(+1.91%)
Mar 04, 2013 50.76 51.13 50.63 50.97 3,618,459 -0.08(-0.15%)
Mar 01, 2013 49.79 51.18 49.75 51.05 4,099,277 +0.98(+1.95%)
Feb 28, 2013 49.84 50.55 49.76 50.07 5,666,309 +0.55(+1.11%)
Feb 27, 2013 49.29 50.32 48.91 49.52 4,715,414 +0.50(+1.01%)
Feb 26, 2013 49.28 49.63 48.90 49.03 3,606,989 -1.49(-2.95%)
Feb 22, 2013 49.99 50.52 49.63 50.52 2,762,530 +0.82(+1.65%)
Feb 21, 2013 50.10 50.17 49.66 49.69 3,311,169 -0.63(-1.26%)
Feb 20, 2013 51.43 51.59 50.25 50.33 3,072,010 -1.16(-2.26%)
Feb 19, 2013 51.23 51.58 50.96 51.49 2,547,425 +0.60(+1.18%)
Feb 15, 2013 51.18 51.35 50.58 50.89 4,417,788 -0.42(-0.82%)
Feb 14, 2013 50.67 51.31 50.08 51.31 2,687,313 +0.34(+0.67%)
Feb 13, 2013 50.82 51.23 50.62 50.97 2,771,382 +0.37(+0.73%)
Feb 12, 2013 50.43 50.91 50.43 50.60 2,334,842 -0.16(-0.32%)
Feb 11, 2013 50.78 50.92 50.26 50.76 1,884,752 +0.03(+0.05%)
Feb 08, 2013 50.63 51.24 50.58 50.74 2,904,528 +0.33(+0.66%)
Feb 07, 2013 49.99 50.61 49.63 50.40 3,975,441 -0.27(-0.52%)
Feb 06, 2013 50.07 51.00 50.07 50.67 5,310,560 +0.04(+0.08%)
Feb 04, 2013 51.47 51.59 50.59 50.63 4,492,259 -1.19(-2.30%)
Feb 01, 2013 51.55 51.95 50.97 51.82 5,541,739 +0.16(+0.31%)
Jan 31, 2013 50.94 52.07 50.52 51.65 6,300,043 +0.87(+1.72%)
Jan 30, 2013 50.35 50.98 49.78 50.78 4,216,030 +0.49(+0.97%)
Jan 29, 2013 49.91 50.46 49.73 50.29 2,801,867 +0.03(+0.05%)
Jan 28, 2013 50.48 50.61 50.18 50.27 2,015,487 -0.25(-0.49%)
Jan 25, 2013 50.54 50.83 50.17 50.52 2,807,406 +0.39(+0.79%)
Jan 24, 2013 50.60 50.83 49.95 50.12 3,436,967 -0.38(-0.75%)
Jan 23, 2013 49.53 50.72 49.53 50.50 3,296,683 +0.06(+0.12%)
Jan 22, 2013 50.76 50.77 49.49 50.44 4,373,616 +0.90(+1.81%)
Jan 18, 2013 49.27 49.95 49.22 49.54 4,185,355 +0.25(+0.50%)
Jan 17, 2013 48.91 49.61 48.76 49.29 4,268,261 +0.36(+0.73%)
Jan 16, 2013 49.10 49.44 48.89 48.93 3,586,201 -0.56(-1.12%)
Jan 15, 2013 49.06 49.60 49.02 49.49 2,742,761 +0.05(+0.10%)
Jan 14, 2013 48.80 49.63 48.56 49.44 4,498,885 -0.02(-0.03%)
Jan 11, 2013 50.32 50.43 49.40 49.45 4,705,635 -0.62(-1.23%)
Jan 10, 2013 49.69 50.09 49.17 50.07 5,217,723 +0.60(+1.21%)
Jan 09, 2013 48.90 50.09 48.86 49.47 4,731,515 +0.65(+1.33%)
Jan 08, 2013 47.90 48.83 47.84 48.82 3,497,109 +0.64(+1.33%)
Jan 07, 2013 48.80 48.95 47.85 48.18 4,251,206 -1.04(-2.12%)
Jan 04, 2013 48.37 49.31 48.15 49.22 5,309,056 +0.91(+1.88%)
Jan 03, 2013 48.02 48.66 47.87 48.32 5,232,484 +0.38(+0.79%)
Jan 02, 2013 46.96 47.98 46.10 47.94 6,117,870 +2.80(+6.20%)
Dec 31, 2012 44.32 45.18 44.23 45.14 4,592,426 +0.67(+1.50%)
Dec 28, 2012 44.77 44.93 44.41 44.47 2,802,600 -0.56(-1.24%)
Dec 27, 2012 45.24 45.37 44.40 45.03 3,177,268 -0.07(-0.15%)
Dec 26, 2012 45.59 45.66 45.00 45.10 3,334,097 -0.40(-0.88%)
Dec 24, 2012 45.29 45.67 45.28 45.50 1,296,197 +0.06(+0.13%)
Dec 21, 2012 45.37 45.65 44.88 45.44 9,228,473 -0.34(-0.75%)
Dec 20, 2012 45.93 46.10 45.65 45.78 5,101,871 +0.06(+0.13%)
Dec 19, 2012 46.22 46.34 45.68 45.72 4,199,929 -0.33(-0.71%)
Dec 18, 2012 45.80 46.18 45.31 46.05 5,644,488 +0.36(+0.79%)
Dec 17, 2012 45.58 45.83 45.53 45.69 6,075,770 +0.33(+0.72%)
Dec 14, 2012 45.42 45.70 45.16 45.36 5,551,445 -0.30(-0.66%)
Dec 13, 2012 46.52 46.60 45.50 45.66 8,216,743 -0.69(-1.50%)
Dec 12, 2012 46.78 46.92 46.23 46.36 3,809,882 -0.33(-0.71%)
Dec 11, 2012 46.53 46.90 46.33 46.69 4,448,731 +0.28(+0.60%)
Dec 10, 2012 45.75 46.78 45.62 46.41 6,291,564 +0.57(+1.25%)
Dec 07, 2012 44.97 46.01 44.97 45.83 7,166,469 +0.89(+1.98%)
Dec 06, 2012 43.97 45.03 43.77 44.94 6,000,217 +0.96(+2.18%)
Dec 05, 2012 43.86 44.34 43.61 43.99 4,728,188 +0.08(+0.19%)
Dec 04, 2012 43.68 43.98 43.51 43.90 4,159,114 -0.27(-0.61%)
Nov 30, 2012 43.95 44.29 43.78 44.17 4,720,814 +0.19(+0.43%)
Nov 29, 2012 43.91 44.17 43.65 43.99 4,102,987 +0.39(+0.88%)
Nov 28, 2012 43.09 43.67 42.77 43.60 3,599,549 +0.48(+1.11%)
Nov 27, 2012 42.92 43.51 42.91 43.12 3,067,340 +0.21(+0.50%)
Nov 26, 2012 43.01 43.17 42.64 42.91 3,327,537 -0.30(-0.69%)
Nov 23, 2012 42.81 43.21 42.66 43.21 1,853,862 +0.66(+1.55%)
Nov 21, 2012 42.68 42.79 42.30 42.55 3,451,107 -0.22(-0.52%)
Nov 20, 2012 43.19 43.37 42.13 42.77 8,877,161 -0.37(-0.85%)
Nov 19, 2012 42.73 43.47 42.73 43.14 8,813,640 +0.80(+1.90%)
Nov 16, 2012 42.04 42.46 41.73 42.33 6,750,870 +0.20(+0.47%)
Nov 15, 2012 41.54 43.06 41.54 42.14 16,084,373 +1.06(+2.58%)
Nov 14, 2012 41.89 41.97 40.75 41.08 6,218,022 -0.71(-1.70%)
Nov 13, 2012 41.90 42.46 41.78 41.79 3,503,538 -0.24(-0.57%)
Nov 12, 2012 42.08 42.27 41.68 42.03 2,584,396 -0.05(-0.12%)
Nov 09, 2012 41.93 42.56 41.73 42.08 4,544,947 -0.23(-0.55%)
Nov 08, 2012 42.92 43.31 42.29 42.31 3,547,580 -0.72(-1.67%)
Nov 07, 2012 43.10 43.30 42.17 43.03 5,699,031 -0.29(-0.67%)
Nov 06, 2012 43.57 43.65 43.13 43.32 5,024,791 -0.07(-0.16%)
Nov 05, 2012 43.50 43.71 43.09 43.39 4,397,719 -0.23(-0.53%)
Nov 02, 2012 44.71 44.73 43.44 43.62 5,497,123 -0.69(-1.56%)
Nov 01, 2012 44.17 44.53 43.60 44.31 5,177,131 +0.41(+0.94%)
Oct 31, 2012 44.94 45.00 43.64 43.90 7,307,533 -1.06(-2.36%)
Oct 26, 2012 45.89 44.96 44.96 44.96 4,762,738 -0.80(-1.74%)
Oct 25, 2012 46.52 46.52 45.54 45.76 3,248,757 -0.31(-0.67%)
Oct 24, 2012 46.22 46.36 45.67 46.07 2,692,794 +0.10(+0.22%)
Oct 23, 2012 46.70 46.84 45.89 45.96 3,456,413 -0.83(-1.77%)
Oct 19, 2012 47.62 47.74 46.46 46.79 4,017,430 -0.77(-1.62%)
Oct 18, 2012 47.29 47.93 47.16 47.56 2,704,097 +0.19(+0.40%)
Oct 17, 2012 47.24 47.59 47.03 47.37 3,848,165 +0.21(+0.45%)
Oct 16, 2012 46.86 47.42 46.75 47.16 2,469,307 +0.59(+1.27%)
Oct 15, 2012 46.48 46.75 46.14 46.57 5,095,036 +0.07(+0.15%)
Oct 12, 2012 46.39 47.16 46.32 46.50 4,061,332 +0.03(+0.06%)
Oct 11, 2012 47.24 47.61 46.36 46.48 4,707,217 -0.27(-0.59%)
Oct 10, 2012 46.86 47.53 46.05 46.75 8,586,875 -1.37(-2.85%)
Oct 09, 2012 48.28 48.49 47.99 48.12 4,084,577 -0.36(-0.74%)
Oct 08, 2012 47.93 48.71 47.77 48.48 6,702,140 +0.62(+1.31%)
Oct 05, 2012 47.92 48.43 47.64 47.85 3,674,155 +0.22(+0.46%)
Oct 04, 2012 46.72 47.91 46.54 47.64 6,343,934 +1.15(+2.48%)
Oct 03, 2012 46.27 46.64 45.71 46.48 4,449,869 +0.21(+0.44%)
Oct 02, 2012 46.18 46.60 45.89 46.28 3,541,806 +0.39(+0.84%)
Oct 01, 2012 46.13 46.21 45.73 45.89 4,345,613 +0.03(+0.06%)
Sep 28, 2012 46.41 46.41 45.70 45.87 7,261,227 -0.48(-1.03%)
Sep 27, 2012 45.47 46.47 45.38 46.35 4,685,028 +0.63(+1.38%)
Sep 26, 2012 46.56 46.63 45.65 45.72 5,033,676 -0.91(-1.95%)
Sep 25, 2012 47.22 47.46 46.56 46.63 8,764,882 -0.62(-1.31%)
Sep 24, 2012 46.21 47.59 46.05 47.25 8,302,222 +0.76(+1.64%)
Sep 21, 2012 46.99 46.99 46.30 46.49 18,139,284 -0.06(-0.12%)
Sep 20, 2012 45.63 46.72 45.59 46.54 8,637,422 +0.71(+1.55%)
Sep 19, 2012 44.49 46.64 44.15 45.83 12,186,004 +1.54(+3.48%)
Sep 18, 2012 44.66 44.91 44.23 44.29 3,545,259 -0.62(-1.37%)
Sep 17, 2012 44.38 44.95 44.27 44.91 4,169,444 +0.29(+0.65%)
Sep 14, 2012 44.06 45.32 43.89 44.62 9,236,346 -0.11(-0.25%)
Sep 13, 2012 44.23 44.84 43.48 44.73 6,330,522 +1.24(+2.85%)
Sep 12, 2012 43.53 43.91 43.22 43.49 4,021,539 -0.09(-0.20%)
Sep 11, 2012 43.39 43.90 43.05 43.57 4,085,124 +0.13(+0.30%)
Sep 10, 2012 43.57 43.62 43.26 43.45 4,267,836 -0.09(-0.20%)
Sep 07, 2012 42.93 43.58 42.73 43.53 4,956,555 +0.88(+2.07%)
Sep 06, 2012 42.42 42.90 42.09 42.65 6,522,243 +0.73(+1.74%)
Sep 05, 2012 42.20 42.60 41.88 41.92 5,677,419 -0.33(-0.77%)
Sep 04, 2012 42.68 43.05 42.15 42.25 4,125,733 -0.56(-1.30%)
Aug 31, 2012 43.04 43.28 42.68 42.80 3,244,661 +0.09(+0.20%)
Aug 30, 2012 42.98 43.05 42.64 42.72 4,496,941 -0.36(-0.83%)
Aug 29, 2012 42.18 43.09 42.18 43.08 4,567,238 +0.04(+0.10%)
Aug 27, 2012 43.34 43.35 42.98 43.04 2,106,364 -0.28(-0.65%)
Aug 24, 2012 42.89 43.44 42.65 43.32 2,979,363 +0.38(+0.88%)
Aug 23, 2012 43.13 43.34 42.89 42.94 2,585,324 -0.37(-0.85%)
Aug 22, 2012 43.21 43.45 42.98 43.31 2,839,619 -0.02(-0.04%)
Aug 21, 2012 43.56 43.93 43.24 43.33 4,663,567 -0.34(-0.78%)
Aug 20, 2012 43.51 43.71 43.39 43.67 4,448,068 +0.00(+0.00%)
Aug 17, 2012 43.10 44.14 42.74 43.67 6,673,321 +0.92(+2.16%)
Aug 16, 2012 42.53 42.97 42.50 42.74 3,759,381 +0.26(+0.60%)
Aug 15, 2012 42.22 42.56 42.03 42.49 2,420,825 +0.31(+0.73%)
Aug 14, 2012 42.51 42.73 42.05 42.18 5,271,683 -0.05(-0.12%)
Aug 13, 2012 42.08 42.27 41.83 42.23 2,422,573 -0.09(-0.20%)
Aug 10, 2012 42.15 42.48 42.03 42.32 3,638,492 -0.30(-0.70%)
Aug 09, 2012 42.11 42.84 42.03 42.62 6,013,479 +0.59(+1.41%)
Aug 08, 2012 41.93 42.24 41.69 42.03 5,482,391 +0.01(+0.02%)
Aug 07, 2012 41.74 42.48 41.74 42.02 6,770,102 +0.24(+0.57%)
Aug 06, 2012 40.21 41.88 39.65 41.78 9,101,669 +1.38(+3.41%)
Aug 03, 2012 38.40 40.74 38.39 40.40 14,571,726 +1.17(+2.99%)
Aug 02, 2012 39.46 39.78 38.99 39.23 6,147,189 -0.34(-0.87%)
Aug 01, 2012 40.30 40.61 39.55 39.57 3,986,396 -0.41(-1.03%)
Jul 31, 2012 39.71 40.18 39.44 39.98 3,583,844 +0.01(+0.02%)
Jul 30, 2012 40.13 40.19 39.83 39.97 2,509,134 -0.06(-0.14%)
Jul 27, 2012 39.95 40.13 39.45 40.03 5,354,250 +0.62(+1.56%)
Jul 26, 2012 39.37 39.72 39.22 39.41 4,028,174 +0.65(+1.69%)
Jul 25, 2012 38.60 39.00 38.51 38.76 4,728,544 +0.00(+0.00%)
Jul 24, 2012 39.11 39.11 38.49 38.76 3,826,508 -0.27(-0.70%)
Jul 23, 2012 39.24 39.24 38.57 39.03 4,982,197 -0.69(-1.75%)
Jul 20, 2012 40.27 40.72 39.68 39.72 5,901,184 -0.21(-0.51%)
Jul 19, 2012 40.72 40.78 39.82 39.93 5,384,359 -0.83(-2.04%)
Jul 18, 2012 39.48 41.04 39.48 40.76 4,985,959 +0.56(+1.41%)
Jul 17, 2012 40.03 40.67 39.87 40.19 4,454,736 -0.02(-0.05%)
Jul 16, 2012 40.48 40.66 40.06 40.22 2,706,825 -0.28(-0.69%)
Jul 13, 2012 39.60 40.69 39.54 40.49 3,076,151 +0.88(+2.23%)
Jul 12, 2012 39.65 39.79 39.27 39.61 3,335,758 -0.39(-0.96%)
Jul 11, 2012 40.01 40.50 39.65 40.00 4,406,898 -0.11(-0.28%)
Jul 10, 2012 40.06 40.50 39.70 40.11 5,869,163 -0.64(-1.58%)
Jul 09, 2012 40.85 40.96 40.48 40.75 2,680,125 -0.04(-0.10%)
Jul 06, 2012 40.76 40.96 40.47 40.79 2,911,808 -0.08(-0.19%)
Jul 05, 2012 41.33 41.49 40.80 40.87 5,640,373 -0.73(-1.75%)
Jul 03, 2012 40.83 41.61 40.78 41.60 2,407,052 +0.69(+1.69%)
Jul 02, 2012 40.60 40.92 40.27 40.90 3,208,104 +0.66(+1.64%)
Jun 29, 2012 40.74 40.82 40.07 40.25 5,345,724 +0.35(+0.88%)
Jun 28, 2012 40.07 40.08 39.27 39.89 3,420,274 -0.28(-0.70%)
Jun 27, 2012 39.76 40.31 39.55 40.18 4,204,055 +0.66(+1.67%)
Jun 26, 2012 39.71 40.08 39.03 39.52 3,803,718 -0.10(-0.26%)
Jun 25, 2012 40.12 40.16 39.47 39.62 4,113,684 -0.90(-2.22%)
Jun 22, 2012 40.61 40.86 40.31 40.52 4,788,099 -0.09(-0.23%)
Jun 21, 2012 41.59 41.74 40.56 40.61 5,370,519 -0.81(-1.96%)
Jun 20, 2012 41.18 41.64 40.87 41.43 5,074,083 +0.45(+1.09%)
Jun 19, 2012 40.75 41.26 40.46 40.98 3,020,323 +0.36(+0.88%)
Jun 18, 2012 40.60 40.86 40.30 40.62 2,325,297 -0.18(-0.44%)
Jun 15, 2012 40.26 40.84 39.83 40.80 7,961,144 +0.77(+1.92%)
Jun 14, 2012 39.66 40.38 39.52 40.03 4,398,752 +0.52(+1.32%)
Jun 13, 2012 40.44 40.76 39.30 39.51 6,795,561 -1.42(-3.47%)
Jun 12, 2012 40.48 41.01 40.29 40.93 5,214,275 +0.66(+1.64%)
Jun 11, 2012 41.15 41.32 40.19 40.27 3,143,329 -0.50(-1.24%)
Jun 08, 2012 40.34 40.90 40.14 40.78 2,898,707 +0.22(+0.55%)
Jun 07, 2012 40.45 41.04 40.40 40.55 4,880,605 +0.61(+1.53%)
Jun 06, 2012 39.35 40.27 39.16 39.94 5,985,825 +0.86(+2.21%)
Jun 05, 2012 39.12 39.19 38.79 39.08 4,576,584 -0.08(-0.21%)
Jun 04, 2012 39.73 39.77 38.88 39.16 5,473,062 -0.44(-1.10%)
Jun 01, 2012 40.37 40.45 39.56 39.59 6,584,026 -1.26(-3.08%)
May 31, 2012 41.01 41.26 40.30 40.85 6,543,428 -0.10(-0.24%)
May 30, 2012 41.61 41.61 40.66 40.95 5,180,715 -0.88(-2.10%)
May 29, 2012 41.23 42.40 41.23 41.83 22,095,844 +0.74(+1.81%)
May 25, 2012 41.08 41.43 40.74 41.08 3,934,200 -0.34(-0.83%)
May 24, 2012 40.82 41.85 40.78 41.43 8,993,628 +1.02(+2.52%)
May 23, 2012 39.96 40.54 39.54 40.41 3,765,546 +0.28(+0.70%)
May 22, 2012 40.19 40.75 39.86 40.13 3,677,792 -0.02(-0.04%)
May 21, 2012 39.43 40.19 39.21 40.14 3,459,064 +0.87(+2.22%)
May 18, 2012 40.11 40.25 39.22 39.27 4,722,562 -0.70(-1.75%)
May 17, 2012 40.56 40.69 39.95 39.97 3,680,952 -0.48(-1.18%)
May 16, 2012 40.53 41.07 40.25 40.44 5,126,647 +0.22(+0.56%)
May 15, 2012 40.74 40.84 40.13 40.22 4,854,005 -0.63(-1.55%)
May 14, 2012 40.29 40.91 40.22 40.85 5,157,352 +0.03(+0.08%)
May 11, 2012 40.84 41.27 40.62 40.82 3,555,382 -0.17(-0.42%)
May 10, 2012 40.70 41.11 40.61 40.99 4,064,256 +0.67(+1.66%)
May 09, 2012 39.69 40.98 39.69 40.32 6,084,323 +0.12(+0.30%)
May 08, 2012 40.81 41.04 39.96 40.20 6,578,428 -0.84(-2.04%)
May 07, 2012 41.26 41.51 40.97 41.04 5,822,885 -0.26(-0.62%)
May 04, 2012 41.49 41.84 40.90 41.30 6,199,042 -0.66(-1.57%)
May 03, 2012 39.60 42.67 39.51 41.96 11,417,568 +1.36(+3.35%)
May 02, 2012 39.80 40.76 39.55 40.60 5,947,004 +0.70(+1.76%)
May 01, 2012 39.70 40.12 39.67 39.89 6,890,652 +0.19(+0.47%)
Apr 30, 2012 40.46 40.48 39.64 39.71 4,811,383 -0.84(-2.07%)
Apr 27, 2012 40.77 40.86 40.36 40.54 3,834,373 -0.06(-0.15%)
Apr 26, 2012 40.29 40.75 39.92 40.60 3,391,830 +0.44(+1.09%)
Apr 25, 2012 39.82 40.30 39.54 40.17 3,376,780 +0.68(+1.73%)
Apr 24, 2012 39.77 39.98 39.29 39.48 4,765,152 -0.22(-0.56%)
Apr 23, 2012 40.22 40.22 39.59 39.71 4,358,696 -0.76(-1.88%)
Apr 20, 2012 40.69 40.76 40.09 40.47 3,762,598 +0.02(+0.04%)
Apr 19, 2012 40.49 40.82 40.28 40.45 3,522,644 -0.01(-0.03%)
Apr 18, 2012 40.16 40.54 39.93 40.46 2,544,288 +0.11(+0.27%)
Apr 17, 2012 39.98 40.55 39.95 40.36 2,718,242 +0.64(+1.62%)
Apr 16, 2012 40.06 40.13 39.44 39.71 4,014,744 -0.33(-0.81%)
Apr 13, 2012 40.43 40.43 39.95 40.04 5,148,149 -0.25(-0.63%)
Apr 12, 2012 39.62 40.35 39.54 40.29 4,934,330 +0.58(+1.45%)
Apr 11, 2012 39.97 40.07 39.53 39.71 3,683,459 +0.14(+0.35%)
Apr 10, 2012 39.92 40.28 39.48 39.58 5,959,869 -0.44(-1.09%)
Apr 09, 2012 40.11 40.25 39.73 40.01 4,247,257 -0.44(-1.08%)
Apr 05, 2012 39.47 40.57 39.44 40.45 6,075,241 +0.74(+1.85%)
Apr 04, 2012 39.79 39.95 39.15 39.71 6,165,961 -0.49(-1.21%)
Apr 03, 2012 40.22 40.61 39.89 40.20 3,936,397 -0.15(-0.36%)
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.