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 (%)
Jul 31, 2007 33.16 33.71 32.47 32.78 4,336,588 -0.38(-1.14%)
Jul 30, 2007 32.11 33.21 31.80 33.16 4,411,885 +0.92(+2.87%)
Jul 27, 2007 33.05 33.89 32.23 32.23 3,812,340 -0.89(-2.69%)
Jul 26, 2007 34.76 34.91 33.05 33.12 6,135,680 -1.91(-5.45%)
Jul 25, 2007 35.59 35.60 34.85 35.03 2,689,230 -0.40(-1.14%)
Jul 24, 2007 36.47 36.47 35.28 35.43 3,115,325 -0.27(-0.77%)
Jul 23, 2007 35.56 35.74 35.45 35.71 2,208,279 +0.43(+1.21%)
Jul 20, 2007 36.18 36.33 35.25 35.28 4,202,508 -1.02(-2.81%)
Jul 19, 2007 35.48 37.55 35.18 36.30 6,652,450 +1.01(+2.86%)
Jul 18, 2007 35.43 35.86 35.07 35.29 3,136,058 -0.31(-0.87%)
Jul 17, 2007 35.96 35.97 35.48 35.60 3,857,508 -0.40(-1.12%)
Jul 16, 2007 35.67 36.16 35.62 36.00 3,001,816 +0.15(+0.43%)
Jul 13, 2007 35.74 36.03 35.64 35.85 1,980,803 -0.09(-0.26%)
Jul 12, 2007 35.99 36.10 35.83 35.94 2,625,610 -0.05(-0.14%)
Jul 11, 2007 35.52 35.99 35.47 35.99 1,825,064 +0.40(+1.13%)
Jul 10, 2007 35.49 36.21 35.49 35.59 2,113,059 -0.67(-1.84%)
Jul 09, 2007 36.84 36.87 36.24 36.26 2,915,943 -0.53(-1.44%)
Jul 06, 2007 36.27 36.90 36.27 36.79 2,033,729 +0.44(+1.20%)
Jul 05, 2007 36.20 36.44 35.99 36.35 1,458,672 +0.14(+0.38%)
Jul 03, 2007 36.30 36.36 35.87 36.21 1,207,946 +0.11(+0.31%)
Jul 02, 2007 35.63 36.10 35.67 36.10 2,341,444 +0.47(+1.32%)
Jun 29, 2007 35.53 35.82 35.32 35.63 2,979,325 +0.30(+0.85%)
Jun 28, 2007 35.27 35.65 35.10 35.33 3,278,128 -0.02(-0.05%)
Jun 27, 2007 35.20 35.52 34.88 35.35 2,798,875 -0.21(-0.58%)
Jun 26, 2007 35.35 35.73 35.18 35.55 2,436,972 +0.47(+1.34%)
Jun 25, 2007 35.06 35.48 34.84 35.08 2,405,378 +0.00(+0.00%)
Jun 22, 2007 35.65 35.84 34.96 35.08 5,672,665 -0.62(-1.75%)
Jun 21, 2007 36.38 36.24 35.62 35.71 4,781,315 -0.81(-2.22%)
Jun 20, 2007 36.74 36.85 36.20 36.52 2,450,126 -0.07(-0.19%)
Jun 19, 2007 36.74 36.83 36.29 36.59 2,307,004 -0.28(-0.77%)
Jun 18, 2007 37.23 37.39 36.66 36.87 1,994,006 -0.39(-1.06%)
Jun 15, 2007 36.83 37.49 36.74 37.27 3,458,754 +0.46(+1.26%)
Jun 14, 2007 36.59 36.92 36.59 36.80 2,248,997 +0.32(+0.88%)
Jun 13, 2007 36.23 36.63 35.93 36.48 3,738,337 +0.46(+1.27%)
Jun 12, 2007 37.91 37.91 35.97 36.03 3,389,120 -1.12(-3.02%)
Jun 11, 2007 36.92 37.28 36.63 37.15 1,866,890 +0.14(+0.37%)
Jun 08, 2007 36.60 37.04 36.28 37.01 2,572,217 +0.28(+0.77%)
Jun 07, 2007 36.86 37.13 36.55 36.73 2,449,425 -0.33(-0.88%)
Jun 06, 2007 37.34 37.56 36.88 37.05 2,980,762 -0.21(-0.55%)
Jun 05, 2007 38.44 38.44 37.23 37.26 3,933,333 -0.42(-1.11%)
Jun 04, 2007 37.46 37.76 37.32 37.68 3,027,602 +0.07(+0.18%)
Jun 01, 2007 38.44 38.45 37.21 37.61 3,496,374 -0.84(-2.18%)
May 31, 2007 38.32 38.54 38.10 38.45 3,861,714 +0.33(+0.88%)
May 30, 2007 37.25 38.17 37.16 38.11 3,157,789 +0.57(+1.53%)
May 29, 2007 37.19 37.59 36.92 37.54 2,292,283 +0.33(+0.90%)
May 25, 2007 36.92 37.30 36.78 37.21 1,548,167 +0.33(+0.88%)
May 24, 2007 37.41 37.54 36.86 36.88 2,012,816 -0.58(-1.55%)
May 23, 2007 37.56 37.80 37.36 37.46 2,042,258 -0.17(-0.45%)
May 22, 2007 36.77 37.66 36.42 37.63 3,507,809 +1.04(+2.85%)
May 21, 2007 36.56 36.76 36.42 36.59 3,075,772 -0.15(-0.40%)
May 18, 2007 36.80 36.80 36.55 36.74 4,226,470 -0.02(-0.05%)
May 17, 2007 36.76 36.76 36.40 36.75 2,208,224 -0.05(-0.14%)
May 16, 2007 36.56 36.80 36.50 36.80 1,783,120 +0.26(+0.70%)
May 15, 2007 36.54 36.78 36.33 36.55 2,179,421 +0.15(+0.42%)
May 14, 2007 36.00 36.50 35.86 36.39 1,774,358 +0.39(+1.09%)
May 11, 2007 35.54 36.27 35.12 36.00 2,198,699 +0.47(+1.33%)
May 10, 2007 35.70 36.42 35.44 35.53 1,959,306 -0.44(-1.21%)
May 09, 2007 35.55 36.06 35.37 35.97 2,200,802 +0.34(+0.96%)
May 08, 2007 35.78 36.10 35.43 35.62 2,077,881 -0.31(-0.86%)
May 07, 2007 35.58 36.03 35.58 35.93 2,651,080 +0.56(+1.60%)
May 04, 2007 35.61 35.86 35.32 35.37 2,441,597 -0.15(-0.43%)
May 03, 2007 35.81 36.04 35.37 35.52 1,859,880 -0.18(-0.50%)
May 02, 2007 35.24 36.00 35.20 35.70 2,093,117 +0.48(+1.36%)
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.