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 (%)
Nov 30, 2006 32.29 32.51 32.10 32.30 2,964,779 +0.00(+0.00%)
Nov 29, 2006 32.34 32.51 32.10 32.30 2,807,754 +0.01(+0.03%)
Nov 28, 2006 32.11 32.40 32.06 32.29 3,460,272 +0.03(+0.08%)
Nov 27, 2006 33.32 33.38 32.27 32.27 2,417,996 -1.14(-3.41%)
Nov 24, 2006 32.96 33.69 32.88 33.41 1,239,842 +0.19(+0.57%)
Nov 22, 2006 33.31 33.42 33.21 33.22 1,938,393 -0.09(-0.26%)
Nov 21, 2006 33.47 33.47 33.22 33.30 2,843,856 -0.12(-0.36%)
Nov 20, 2006 33.59 33.80 33.23 33.42 2,139,814 -0.22(-0.66%)
Nov 17, 2006 33.47 33.83 33.43 33.65 2,912,788 +0.09(+0.26%)
Nov 16, 2006 33.08 33.69 33.00 33.56 3,112,574 +0.63(+1.92%)
Nov 15, 2006 33.09 33.20 32.87 32.93 2,672,928 -0.21(-0.62%)
Nov 14, 2006 33.04 33.24 32.82 33.13 2,556,678 +0.13(+0.39%)
Nov 13, 2006 32.78 33.06 32.60 33.00 2,265,177 +0.34(+1.05%)
Nov 10, 2006 34.21 34.21 31.99 32.66 5,740,989 -0.18(-0.55%)
Nov 09, 2006 33.81 33.89 32.80 32.84 4,987,643 -1.11(-3.28%)
Nov 08, 2006 34.10 34.10 33.35 33.95 2,499,079 -0.20(-0.58%)
Nov 07, 2006 33.68 34.24 33.18 34.15 3,170,875 +0.37(+1.09%)
Nov 06, 2006 33.37 34.01 33.14 33.78 2,431,432 +0.52(+1.57%)
Nov 03, 2006 33.00 33.45 32.62 33.26 1,779,966 +0.43(+1.30%)
Nov 02, 2006 33.17 33.23 32.68 32.83 2,462,977 -0.56(-1.69%)
Nov 01, 2006 33.35 33.98 33.32 33.40 2,095,651 +0.09(+0.26%)
Oct 31, 2006 33.77 33.82 33.17 33.31 2,861,148 -0.50(-1.47%)
Oct 30, 2006 34.09 34.21 33.69 33.81 1,313,564 -0.37(-1.08%)
Oct 27, 2006 33.59 34.22 33.47 34.18 2,973,308 +0.41(+1.22%)
Oct 26, 2006 33.03 33.88 32.98 33.77 3,440,995 +0.74(+2.23%)
Oct 25, 2006 33.05 33.16 32.77 33.03 1,980,219 -0.19(-0.57%)
Oct 24, 2006 32.89 33.27 32.80 33.22 1,618,034 +0.20(+0.60%)
Oct 23, 2006 32.46 33.21 32.40 33.02 2,008,610 +0.34(+1.05%)
Oct 20, 2006 33.30 33.30 32.63 32.68 2,364,019 -0.56(-1.70%)
Oct 19, 2006 33.27 33.34 32.98 33.24 2,251,625 -0.05(-0.15%)
Oct 18, 2006 33.30 33.38 33.10 33.30 3,653,633 +0.09(+0.28%)
Oct 17, 2006 33.02 33.26 32.73 33.20 1,613,127 +0.09(+0.26%)
Oct 16, 2006 33.21 33.30 33.04 33.12 1,582,750 -0.15(-0.44%)
Oct 13, 2006 33.35 33.50 33.04 33.26 1,998,445 -0.15(-0.46%)
Oct 12, 2006 32.66 33.64 32.66 33.41 2,433,652 +0.82(+2.52%)
Oct 11, 2006 32.71 32.80 32.36 32.59 1,464,514 -0.18(-0.55%)
Oct 10, 2006 32.91 32.92 32.60 32.77 1,457,737 -0.18(-0.55%)
Oct 09, 2006 32.64 32.95 32.63 32.95 1,095,085 +0.21(+0.65%)
Oct 06, 2006 32.72 32.97 32.46 32.74 1,745,733 +0.04(+0.13%)
Oct 05, 2006 32.35 32.83 32.28 32.70 1,956,034 +0.15(+0.47%)
Oct 04, 2006 32.40 32.62 31.80 32.54 2,288,661 -0.01(-0.03%)
Oct 03, 2006 31.68 32.63 31.66 32.55 2,125,444 +0.83(+2.62%)
Oct 02, 2006 31.88 32.35 31.61 31.72 3,306,986 -0.10(-0.32%)
Sep 29, 2006 31.74 32.17 31.69 31.82 2,475,362 +0.15(+0.49%)
Sep 28, 2006 32.15 32.26 31.67 31.67 3,208,962 -0.47(-1.46%)
Sep 27, 2006 32.12 32.33 31.98 32.14 2,401,523 -0.12(-0.37%)
Sep 26, 2006 32.10 32.33 31.93 32.26 2,000,431 +0.09(+0.29%)
Sep 25, 2006 31.80 32.23 31.57 32.17 2,843,622 +0.47(+1.49%)
Sep 22, 2006 31.80 31.88 31.36 31.69 2,145,539 +0.03(+0.08%)
Sep 21, 2006 31.82 32.21 31.67 31.67 5,028,419 -0.15(-0.46%)
Sep 20, 2006 31.70 31.96 31.47 31.81 3,188,750 +0.15(+0.49%)
Sep 19, 2006 31.17 31.68 31.04 31.66 3,953,078 +0.44(+1.40%)
Sep 18, 2006 31.24 31.53 31.13 31.22 2,637,878 -0.08(-0.25%)
Sep 15, 2006 30.68 31.35 30.68 31.30 4,642,516 +0.67(+2.18%)
Sep 14, 2006 31.00 31.19 30.61 30.63 3,681,790 -0.37(-1.19%)
Sep 13, 2006 30.47 31.04 30.38 31.00 4,634,104 +0.53(+1.74%)
Sep 12, 2006 30.04 30.60 30.00 30.47 4,871,043 +0.41(+1.37%)
Sep 11, 2006 29.36 30.09 29.32 30.06 3,452,912 +0.56(+1.92%)
Sep 08, 2006 29.40 29.60 29.29 29.49 4,461,657 +0.27(+0.94%)
Sep 06, 2006 29.74 29.85 28.99 29.22 6,656,267 -0.64(-2.15%)
Sep 05, 2006 30.94 30.94 29.57 29.86 15,677,021 -1.78(-5.63%)
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.