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%)
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.