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, 2012 39.71 40.18 39.44 39.98 3,583,844 +0.01(+0.02%)
Jul 30, 2012 40.13 40.19 39.83 39.97 2,509,134 -0.06(-0.14%)
Jul 27, 2012 39.95 40.13 39.45 40.03 5,354,250 +0.62(+1.56%)
Jul 26, 2012 39.37 39.72 39.22 39.41 4,028,174 +0.65(+1.69%)
Jul 25, 2012 38.60 39.00 38.51 38.76 4,728,544 +0.00(+0.00%)
Jul 24, 2012 39.11 39.11 38.49 38.76 3,826,508 -0.27(-0.70%)
Jul 23, 2012 39.24 39.24 38.57 39.03 4,982,197 -0.69(-1.75%)
Jul 20, 2012 40.27 40.72 39.68 39.72 5,901,184 -0.21(-0.51%)
Jul 19, 2012 40.72 40.78 39.82 39.93 5,384,359 -0.83(-2.04%)
Jul 18, 2012 39.48 41.04 39.48 40.76 4,985,959 +0.56(+1.41%)
Jul 17, 2012 40.03 40.67 39.87 40.19 4,454,736 -0.02(-0.05%)
Jul 16, 2012 40.48 40.66 40.06 40.22 2,706,825 -0.28(-0.69%)
Jul 13, 2012 39.60 40.69 39.54 40.49 3,076,151 +0.88(+2.23%)
Jul 12, 2012 39.65 39.79 39.27 39.61 3,335,758 -0.39(-0.96%)
Jul 11, 2012 40.01 40.50 39.65 40.00 4,406,898 -0.11(-0.28%)
Jul 10, 2012 40.06 40.50 39.70 40.11 5,869,163 -0.64(-1.58%)
Jul 09, 2012 40.85 40.96 40.48 40.75 2,680,125 -0.04(-0.10%)
Jul 06, 2012 40.76 40.96 40.47 40.79 2,911,808 -0.08(-0.19%)
Jul 05, 2012 41.33 41.49 40.80 40.87 5,640,373 -0.73(-1.75%)
Jul 03, 2012 40.83 41.61 40.78 41.60 2,407,052 +0.69(+1.69%)
Jul 02, 2012 40.60 40.92 40.27 40.90 3,208,104 +0.66(+1.64%)
Jun 29, 2012 40.74 40.82 40.07 40.25 5,345,724 +0.35(+0.88%)
Jun 28, 2012 40.07 40.08 39.27 39.89 3,420,274 -0.28(-0.70%)
Jun 27, 2012 39.76 40.31 39.55 40.18 4,204,055 +0.66(+1.67%)
Jun 26, 2012 39.71 40.08 39.03 39.52 3,803,718 -0.10(-0.26%)
Jun 25, 2012 40.12 40.16 39.47 39.62 4,113,684 -0.90(-2.22%)
Jun 22, 2012 40.61 40.86 40.31 40.52 4,788,099 -0.09(-0.23%)
Jun 21, 2012 41.59 41.74 40.56 40.61 5,370,519 -0.81(-1.96%)
Jun 20, 2012 41.18 41.64 40.87 41.43 5,074,083 +0.45(+1.09%)
Jun 19, 2012 40.75 41.26 40.46 40.98 3,020,323 +0.36(+0.88%)
Jun 18, 2012 40.60 40.86 40.30 40.62 2,325,297 -0.18(-0.44%)
Jun 15, 2012 40.26 40.84 39.83 40.80 7,961,144 +0.77(+1.92%)
Jun 14, 2012 39.66 40.38 39.52 40.03 4,398,752 +0.52(+1.32%)
Jun 13, 2012 40.44 40.76 39.30 39.51 6,795,561 -1.42(-3.47%)
Jun 12, 2012 40.48 41.01 40.29 40.93 5,214,275 +0.66(+1.64%)
Jun 11, 2012 41.15 41.32 40.19 40.27 3,143,329 -0.50(-1.24%)
Jun 08, 2012 40.34 40.90 40.14 40.78 2,898,707 +0.22(+0.55%)
Jun 07, 2012 40.45 41.04 40.40 40.55 4,880,605 +0.61(+1.53%)
Jun 06, 2012 39.35 40.27 39.16 39.94 5,985,825 +0.86(+2.21%)
Jun 05, 2012 39.12 39.19 38.79 39.08 4,576,584 -0.08(-0.21%)
Jun 04, 2012 39.73 39.77 38.88 39.16 5,473,062 -0.44(-1.10%)
Jun 01, 2012 40.37 40.45 39.56 39.59 6,584,026 -1.26(-3.08%)
May 31, 2012 41.01 41.26 40.30 40.85 6,543,428 -0.10(-0.24%)
May 30, 2012 41.61 41.61 40.66 40.95 5,180,715 -0.88(-2.10%)
May 29, 2012 41.23 42.40 41.23 41.83 22,095,844 +0.74(+1.81%)
May 25, 2012 41.08 41.43 40.74 41.08 3,934,200 -0.34(-0.83%)
May 24, 2012 40.82 41.85 40.78 41.43 8,993,628 +1.02(+2.52%)
May 23, 2012 39.96 40.54 39.54 40.41 3,765,546 +0.28(+0.70%)
May 22, 2012 40.19 40.75 39.86 40.13 3,677,792 -0.02(-0.04%)
May 21, 2012 39.43 40.19 39.21 40.14 3,459,064 +0.87(+2.22%)
May 18, 2012 40.11 40.25 39.22 39.27 4,722,562 -0.70(-1.75%)
May 17, 2012 40.56 40.69 39.95 39.97 3,680,952 -0.48(-1.18%)
May 16, 2012 40.53 41.07 40.25 40.44 5,126,647 +0.22(+0.56%)
May 15, 2012 40.74 40.84 40.13 40.22 4,854,005 -0.63(-1.55%)
May 14, 2012 40.29 40.91 40.22 40.85 5,157,352 +0.03(+0.08%)
May 11, 2012 40.84 41.27 40.62 40.82 3,555,382 -0.17(-0.42%)
May 10, 2012 40.70 41.11 40.61 40.99 4,064,256 +0.67(+1.66%)
May 09, 2012 39.69 40.98 39.69 40.32 6,084,323 +0.12(+0.30%)
May 08, 2012 40.81 41.04 39.96 40.20 6,578,428 -0.84(-2.04%)
May 07, 2012 41.26 41.51 40.97 41.04 5,822,885 -0.26(-0.62%)
May 04, 2012 41.49 41.84 40.90 41.30 6,199,042 -0.66(-1.57%)
May 03, 2012 39.60 42.67 39.51 41.96 11,417,568 +1.36(+3.35%)
May 02, 2012 39.80 40.76 39.55 40.60 5,947,004 +0.70(+1.76%)
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.