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 (%)
May 31, 2013 58.07 58.13 56.38 56.40 5,757,020 -1.76(-3.03%)
May 30, 2013 58.74 58.88 58.15 58.16 2,748,675 -0.41(-0.70%)
May 29, 2013 58.93 59.02 58.40 58.57 2,411,427 -0.80(-1.34%)
May 28, 2013 59.45 59.94 58.88 59.37 3,530,417 +0.34(+0.58%)
May 24, 2013 58.66 59.27 57.95 59.02 0 -0.11(-0.19%)
May 23, 2013 59.05 59.53 58.60 59.14 2,731,547 -0.40(-0.68%)
May 22, 2013 59.30 60.69 58.76 59.54 0 -0.02(-0.03%)
May 21, 2013 59.13 59.90 58.92 59.55 0 +0.49(+0.83%)
May 20, 2013 59.45 59.58 58.96 59.07 0 -0.61(-1.02%)
May 17, 2013 59.25 59.73 58.89 59.67 0 +0.81(+1.38%)
May 16, 2013 59.32 59.65 58.75 58.86 2,846,800 -0.73(-1.22%)
May 15, 2013 58.90 59.60 58.45 59.59 0 +0.90(+1.53%)
May 13, 2013 58.81 59.17 58.21 58.69 2,280,181 -0.37(-0.62%)
May 10, 2013 58.61 59.49 58.61 59.06 0 +0.33(+0.55%)
May 09, 2013 58.72 59.08 58.27 58.73 0 +0.03(+0.06%)
May 08, 2013 57.94 58.71 57.73 58.70 0 +0.73(+1.26%)
May 07, 2013 57.71 58.17 57.59 57.97 0 +0.24(+0.42%)
May 06, 2013 57.62 58.24 57.45 57.73 0 +0.15(+0.27%)
May 03, 2013 58.36 58.02 57.54 57.58 0 -0.21(-0.37%)
May 02, 2013 56.75 57.88 56.69 57.79 0 +1.39(+2.46%)
May 01, 2013 56.27 59.13 56.23 56.40 0 +1.63(+2.98%)
Apr 30, 2013 54.39 55.30 54.37 54.77 5,778,999 +0.29(+0.53%)
Apr 29, 2013 54.67 55.01 54.40 54.48 5,016,618 +0.03(+0.05%)
Apr 26, 2013 55.29 55.20 54.40 54.45 3,939,404 -0.74(-1.35%)
Apr 25, 2013 55.68 55.87 54.53 55.20 0 -0.44(-0.79%)
Apr 24, 2013 56.23 56.77 55.30 55.64 0 -0.47(-0.83%)
Apr 23, 2013 56.77 56.94 55.82 56.11 5,779,347 -0.83(-1.46%)
Apr 22, 2013 56.79 57.25 55.99 56.94 1,869,427 +0.29(+0.51%)
Apr 19, 2013 55.07 56.74 55.05 56.65 2,446,709 +0.97(+1.74%)
Apr 18, 2013 56.28 56.37 55.50 55.68 2,194,846 -0.44(-0.78%)
Apr 17, 2013 56.37 56.49 55.47 56.11 3,325,375 -0.54(-0.95%)
Apr 16, 2013 55.14 56.69 55.09 56.65 4,718,472 +1.86(+3.39%)
Apr 15, 2013 56.52 56.69 54.77 54.80 3,596,781 -2.12(-3.73%)
Apr 12, 2013 56.75 57.03 56.17 56.92 2,371,030 +0.30(+0.53%)
Apr 11, 2013 56.23 57.14 56.23 56.62 3,253,821 +0.39(+0.68%)
Apr 10, 2013 54.57 56.29 54.57 56.23 2,640,424 +0.94(+1.70%)
Apr 09, 2013 56.30 56.57 55.27 55.29 5,381,168 -0.76(-1.36%)
Apr 08, 2013 54.05 56.18 53.88 56.05 6,391,988 +2.09(+3.87%)
Apr 05, 2013 52.83 54.03 52.46 53.97 4,451,263 +0.08(+0.14%)
Apr 04, 2013 53.22 54.00 53.14 53.89 3,356,176 +0.71(+1.34%)
Apr 03, 2013 53.31 53.75 52.96 53.18 4,675,782 +0.36(+0.68%)
Apr 02, 2013 53.14 53.61 52.56 52.82 2,703,449 -0.01(-0.02%)
Apr 01, 2013 52.87 53.05 52.06 52.83 2,845,155 +0.21(+0.39%)
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%)
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.