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 (%)
Jan 31, 2011 35.58 35.71 35.25 35.56 4,871,515 +0.01(+0.02%)
Jan 28, 2011 36.38 36.68 35.23 35.55 4,399,741 -0.83(-2.28%)
Jan 27, 2011 36.12 36.60 35.93 36.38 3,202,671 +0.27(+0.76%)
Jan 26, 2011 36.37 36.63 36.10 36.11 3,888,716 -0.27(-0.73%)
Jan 25, 2011 36.58 36.58 36.12 36.38 4,673,056 -0.39(-1.05%)
Jan 24, 2011 36.22 36.76 35.99 36.76 3,904,153 +0.55(+1.51%)
Jan 21, 2011 36.20 36.80 36.05 36.21 2,876,341 +0.23(+0.64%)
Jan 20, 2011 36.02 36.19 35.89 35.98 3,725,720 -0.01(-0.02%)
Jan 19, 2011 36.33 36.49 35.90 35.99 4,124,543 -0.43(-1.18%)
Jan 18, 2011 35.65 36.43 35.65 36.42 4,590,001 +0.65(+1.82%)
Jan 17, 2011 35.47 35.80 35.15 35.77 4,858,604 +0.00(+0.00%)
Jan 14, 2011 35.47 35.80 35.15 35.77 4,858,604 +0.45(+1.26%)
Jan 13, 2011 35.26 35.49 35.09 35.32 4,992,085 +0.04(+0.12%)
Jan 12, 2011 35.73 35.73 35.13 35.28 3,372,364 +0.20(+0.56%)
Jan 11, 2011 34.96 35.25 34.75 35.08 4,513,240 +0.31(+0.89%)
Jan 10, 2011 34.42 34.88 34.28 34.78 3,493,169 +0.09(+0.27%)
Jan 07, 2011 34.69 34.96 34.25 34.68 4,499,226 +0.17(+0.50%)
Jan 06, 2011 34.69 34.72 34.30 34.51 4,217,409 -0.24(-0.69%)
Jan 05, 2011 34.07 34.77 34.04 34.75 5,046,528 +0.62(+1.83%)
Jan 04, 2011 33.95 34.20 33.94 34.13 4,616,777 +0.06(+0.18%)
Jan 03, 2011 34.03 34.42 34.00 34.07 7,020,982 +0.16(+0.48%)
Dec 31, 2010 33.72 34.01 33.53 33.90 1,738,541 +0.15(+0.43%)
Dec 30, 2010 33.65 33.89 33.40 33.76 1,645,335 +0.03(+0.08%)
Dec 29, 2010 33.73 33.91 33.68 33.73 1,547,216 +0.14(+0.41%)
Dec 28, 2010 33.72 33.74 33.30 33.59 2,123,708 -0.11(-0.33%)
Dec 27, 2010 33.47 33.83 33.33 33.71 1,545,792 +0.18(+0.54%)
Dec 24, 2010 33.71 33.73 33.39 33.53 1,476,835 +0.00(+0.00%)
Dec 23, 2010 33.71 33.73 33.39 33.53 1,476,835 -0.20(-0.58%)
Dec 22, 2010 33.20 33.84 33.20 33.72 4,201,101 +0.49(+1.47%)
Dec 21, 2010 33.01 33.31 32.85 33.24 2,554,004 +0.21(+0.62%)
Dec 20, 2010 33.12 33.17 32.96 33.03 2,411,792 -0.06(-0.17%)
Dec 17, 2010 32.98 33.17 32.79 33.09 5,496,565 +0.01(+0.04%)
Dec 16, 2010 33.06 33.27 32.83 33.07 5,755,470 +0.06(+0.18%)
Dec 15, 2010 33.18 33.38 32.97 33.01 6,002,688 -0.45(-1.33%)
Dec 14, 2010 33.71 33.76 33.38 33.46 3,485,243 -0.39(-1.14%)
Dec 10, 2010 33.78 33.91 33.48 33.84 3,728,804 +0.03(+0.10%)
Dec 09, 2010 33.41 34.07 33.36 33.81 4,160,483 +0.01(+0.03%)
Dec 08, 2010 33.73 34.07 33.65 33.80 3,401,181 +0.08(+0.23%)
Dec 07, 2010 34.16 34.45 33.70 33.72 4,726,283 -0.26(-0.76%)
Dec 06, 2010 34.06 34.11 33.83 33.98 3,780,594 -0.09(-0.25%)
Dec 03, 2010 34.25 34.43 33.89 34.07 3,756,361 -0.21(-0.62%)
Dec 02, 2010 33.57 34.32 33.42 34.28 5,875,705 +0.71(+2.12%)
Dec 01, 2010 32.75 33.58 32.57 33.57 6,856,593 +1.19(+3.67%)
Nov 30, 2010 31.80 32.68 31.78 32.38 6,872,920 +0.31(+0.96%)
Nov 29, 2010 32.17 32.25 31.66 32.07 3,340,854 -0.37(-1.13%)
Nov 26, 2010 32.23 32.58 32.11 32.44 1,626,131 -0.10(-0.32%)
Nov 25, 2010 32.19 32.54 32.54 32.54 4,786,563 +0.00(+0.00%)
Nov 24, 2010 32.19 32.69 32.06 32.54 4,786,563 +0.53(+1.66%)
Nov 23, 2010 32.23 32.56 31.74 32.01 4,518,623 -0.78(-2.38%)
Nov 22, 2010 32.64 32.83 32.38 32.79 2,629,979 -0.07(-0.21%)
Nov 19, 2010 32.82 32.96 32.54 32.86 3,620,420 -0.05(-0.16%)
Nov 18, 2010 32.78 33.07 32.68 32.91 3,918,349 +0.35(+1.08%)
Nov 17, 2010 32.56 32.81 32.35 32.56 2,988,090 +0.08(+0.24%)
Nov 16, 2010 32.97 33.15 32.32 32.48 3,885,836 -0.74(-2.24%)
Nov 15, 2010 33.41 33.51 33.06 33.23 3,212,483 -0.11(-0.33%)
Nov 12, 2010 33.40 33.72 33.00 33.34 4,633,049 -0.20(-0.59%)
Nov 11, 2010 33.69 34.03 33.08 33.53 9,326,440 +0.92(+2.83%)
Nov 10, 2010 32.34 32.82 32.21 32.61 5,863,133 +0.06(+0.18%)
Nov 09, 2010 33.08 33.09 32.39 32.55 4,934,198 -0.53(-1.60%)
Nov 08, 2010 32.88 33.17 32.76 33.08 2,489,959 -0.04(-0.13%)
Nov 05, 2010 33.01 33.56 32.84 33.12 2,978,012 -0.25(-0.74%)
Nov 04, 2010 33.00 33.77 33.00 33.37 5,258,726 +0.20(+0.59%)
Nov 03, 2010 33.38 33.38 32.55 33.18 3,524,136 -0.14(-0.41%)
Nov 02, 2010 33.24 33.55 33.05 33.31 2,162,512 +0.18(+0.54%)
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.