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 29, 2011 41.45 42.05 41.12 41.44 3,425,519 -0.39(-0.94%)
Jul 28, 2011 42.19 42.31 41.76 41.84 4,215,685 -0.35(-0.83%)
Jul 27, 2011 43.11 43.13 42.11 42.19 3,642,456 -1.22(-2.82%)
Jul 26, 2011 43.16 43.67 42.95 43.41 3,195,176 +0.02(+0.04%)
Jul 25, 2011 43.14 43.57 42.91 43.39 2,701,132 -0.17(-0.39%)
Jul 22, 2011 43.89 44.00 43.39 43.57 3,609,086 -0.34(-0.78%)
Jul 21, 2011 43.04 43.92 42.96 43.91 4,050,688 +1.10(+2.58%)
Jul 20, 2011 43.12 43.30 42.77 42.80 2,393,720 -0.26(-0.60%)
Jul 19, 2011 42.59 43.22 42.52 43.06 3,254,113 +0.77(+1.82%)
Jul 18, 2011 43.10 43.13 42.03 42.29 4,650,136 -1.08(-2.49%)
Jul 15, 2011 43.33 43.63 43.10 43.37 3,324,661 +0.21(+0.50%)
Jul 14, 2011 43.19 43.54 43.04 43.16 4,583,872 -0.03(-0.08%)
Jul 13, 2011 43.01 43.77 42.95 43.19 4,681,152 +0.31(+0.72%)
Jul 12, 2011 43.17 43.58 42.80 42.88 5,150,440 -0.50(-1.14%)
Jul 11, 2011 44.01 44.21 43.32 43.38 3,973,161 -1.26(-2.82%)
Jul 08, 2011 44.25 44.73 44.03 44.64 5,091,182 -0.13(-0.29%)
Jul 07, 2011 44.96 45.08 44.70 44.76 5,878,373 +0.29(+0.65%)
Jul 06, 2011 44.42 44.66 44.17 44.47 4,937,540 +0.01(+0.02%)
Jul 05, 2011 44.24 44.66 44.08 44.46 4,501,467 +0.05(+0.12%)
Jul 04, 2011 43.76 44.49 43.61 44.41 5,806,376 +0.00(+0.00%)
Jul 01, 2011 43.76 44.49 43.61 44.41 5,059,861 +0.76(+1.74%)
Jun 30, 2011 43.44 44.30 43.38 43.65 5,255,218 +0.40(+0.93%)
Jun 29, 2011 43.11 43.39 42.74 43.25 5,598,658 +0.27(+0.62%)
Jun 28, 2011 41.87 43.03 41.62 42.98 5,114,501 +1.27(+3.04%)
Jun 27, 2011 41.26 41.99 40.90 41.72 3,939,149 +0.70(+1.71%)
Jun 24, 2011 40.97 41.11 40.57 41.02 10,423,567 +0.03(+0.08%)
Jun 23, 2011 41.07 41.14 40.55 40.98 5,257,643 -0.66(-1.58%)
Jun 22, 2011 41.69 41.86 41.51 41.64 3,372,609 -0.23(-0.55%)
Jun 21, 2011 41.00 41.97 40.94 41.87 4,423,973 +1.00(+2.45%)
Jun 20, 2011 40.87 41.00 40.79 40.87 2,604,939 +0.26(+0.63%)
Jun 17, 2011 40.54 41.07 40.33 40.61 6,697,954 +0.33(+0.81%)
Jun 16, 2011 40.70 40.88 40.03 40.29 4,896,653 -0.43(-1.05%)
Jun 15, 2011 40.94 41.10 40.30 40.72 5,616,379 -0.45(-1.08%)
Jun 14, 2011 40.59 41.26 40.54 41.16 6,591,358 +0.80(+1.97%)
Jun 13, 2011 41.22 41.22 40.30 40.37 6,306,349 -0.83(-2.02%)
Jun 10, 2011 42.05 42.05 41.16 41.20 4,663,339 -0.70(-1.68%)
Jun 09, 2011 41.60 42.09 41.32 41.90 3,917,125 +0.49(+1.18%)
Jun 08, 2011 41.43 41.79 41.02 41.41 6,310,661 -0.15(-0.37%)
Jun 07, 2011 42.28 42.50 41.53 41.56 5,499,343 -0.55(-1.30%)
Jun 06, 2011 42.35 42.72 42.06 42.11 5,038,953 -0.27(-0.63%)
Jun 03, 2011 43.11 42.87 42.35 42.38 5,017,778 -0.74(-1.71%)
Jun 02, 2011 43.22 43.41 42.80 43.11 3,558,218 -0.22(-0.51%)
Jun 01, 2011 43.11 43.86 43.09 43.34 9,062,433 +0.19(+0.44%)
May 31, 2011 43.37 43.47 42.74 43.15 5,033,786 +0.29(+0.68%)
May 30, 2011 42.92 42.98 42.73 42.86 3,043,217 +0.00(+0.00%)
May 27, 2011 42.92 42.98 42.73 42.86 3,043,217 +0.10(+0.24%)
May 26, 2011 42.74 42.91 42.38 42.75 5,904,491 +0.00(+0.00%)
May 25, 2011 42.62 43.06 42.56 42.75 3,902,687 +0.01(+0.02%)
May 24, 2011 43.02 43.04 42.65 42.74 3,209,366 -0.04(-0.10%)
May 23, 2011 43.48 43.56 42.51 42.79 4,466,604 -1.11(-2.53%)
May 20, 2011 44.11 44.40 43.61 43.90 3,727,985 -0.12(-0.27%)
May 19, 2011 43.95 44.13 43.63 44.02 3,710,538 +0.33(+0.74%)
May 18, 2011 42.49 43.75 42.44 43.69 4,311,974 +1.25(+2.94%)
May 17, 2011 42.05 42.53 41.86 42.44 3,444,625 +0.31(+0.73%)
May 16, 2011 42.52 42.84 42.09 42.14 4,060,671 -0.59(-1.38%)
May 13, 2011 43.14 43.57 42.52 42.73 6,037,062 -0.48(-1.11%)
May 12, 2011 43.63 43.63 42.92 43.21 5,990,871 -0.33(-0.75%)
May 11, 2011 44.06 44.09 43.31 43.53 3,788,638 -0.63(-1.43%)
May 10, 2011 44.01 44.45 43.81 44.17 4,256,571 +0.35(+0.80%)
May 09, 2011 43.13 43.93 43.07 43.81 3,271,706 +0.74(+1.73%)
May 06, 2011 43.28 43.72 43.01 43.07 7,393,013 +0.04(+0.10%)
May 05, 2011 42.80 43.41 42.31 43.03 6,458,746 -0.04(-0.10%)
May 04, 2011 43.39 43.89 42.95 43.07 5,367,256 -0.26(-0.59%)
May 03, 2011 43.63 44.04 42.90 43.33 4,212,603 -0.09(-0.22%)
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.