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 (%)
Jun 30, 2008 26.09 26.39 25.71 26.14 5,774,091 -0.02(-0.07%)
Jun 27, 2008 26.36 26.48 25.93 26.16 4,691,333 -0.28(-1.07%)
Jun 26, 2008 26.64 26.80 26.23 26.44 6,620,894 -0.55(-2.03%)
Jun 25, 2008 26.66 27.57 26.48 26.99 7,687,277 +0.33(+1.22%)
Jun 24, 2008 25.75 26.68 25.73 26.66 9,545,713 +0.97(+3.76%)
Jun 23, 2008 26.96 27.05 25.68 25.69 7,244,246 -1.27(-4.70%)
Jun 20, 2008 27.56 27.56 26.83 26.96 6,696,301 -0.49(-1.78%)
Jun 19, 2008 27.75 27.99 27.41 27.45 4,324,983 -0.38(-1.35%)
Jun 18, 2008 27.89 28.01 27.59 27.83 5,167,107 -0.29(-1.03%)
Jun 17, 2008 28.56 28.69 27.80 28.12 4,697,917 -0.41(-1.44%)
Jun 16, 2008 29.69 29.72 28.32 28.53 3,110,967 -0.44(-1.51%)
Jun 13, 2008 28.33 28.96 28.19 28.96 3,409,401 +0.83(+2.95%)
Jun 12, 2008 28.77 28.78 27.90 28.13 3,697,760 -0.31(-1.08%)
Jun 11, 2008 28.71 29.02 28.44 28.44 2,560,274 -0.46(-1.60%)
Jun 10, 2008 28.80 29.15 28.54 28.90 5,441,795 -0.13(-0.44%)
Jun 09, 2008 29.36 29.43 28.79 29.03 4,286,780 -0.35(-1.19%)
Jun 06, 2008 30.01 30.31 29.26 29.38 5,004,937 -1.26(-4.11%)
Jun 05, 2008 30.21 30.68 30.20 30.64 2,908,707 +0.46(+1.53%)
Jun 04, 2008 30.33 30.57 30.05 30.18 4,663,521 -0.20(-0.65%)
Jun 03, 2008 30.56 30.80 30.09 30.38 3,773,841 -0.14(-0.45%)
Jun 02, 2008 30.66 30.82 30.15 30.51 3,635,308 -0.15(-0.47%)
May 30, 2008 30.50 30.83 30.03 30.66 4,089,994 +0.16(+0.53%)
May 29, 2008 31.00 31.14 30.43 30.50 7,537,375 -0.74(-2.36%)
May 28, 2008 32.80 33.28 30.62 31.23 8,801,378 -1.55(-4.73%)
May 27, 2008 32.75 33.03 32.31 32.78 2,909,266 -0.02(-0.05%)
May 26, 2008 33.32 33.88 32.70 32.80 0 +0.00(+0.00%)
May 23, 2008 33.32 33.88 32.70 32.80 1,874,292 -0.62(-1.84%)
May 22, 2008 33.60 33.77 33.25 33.41 2,976,570 -0.15(-0.46%)
May 21, 2008 33.31 33.90 33.27 33.57 3,457,632 +0.09(+0.26%)
May 20, 2008 33.48 33.68 33.28 33.48 4,591,593 -0.03(-0.10%)
May 19, 2008 33.85 33.90 33.39 33.52 2,131,079 -0.45(-1.31%)
May 16, 2008 34.24 34.24 33.26 33.96 2,981,275 -0.26(-0.75%)
May 15, 2008 34.24 34.42 33.86 34.22 2,903,119 +0.03(+0.08%)
May 14, 2008 34.02 34.29 33.81 34.19 2,355,373 +0.39(+1.14%)
May 13, 2008 33.13 34.09 33.13 33.81 3,142,664 +0.51(+1.54%)
May 12, 2008 32.99 33.47 32.84 33.30 2,362,910 +0.51(+1.57%)
May 09, 2008 32.58 33.03 32.40 32.78 2,542,985 -0.19(-0.57%)
May 08, 2008 32.96 33.59 32.84 32.97 4,542,133 +0.29(+0.89%)
May 07, 2008 32.76 33.57 32.59 32.68 2,965,940 -0.32(-0.96%)
May 06, 2008 32.38 33.19 32.34 33.00 4,451,671 +0.27(+0.84%)
May 05, 2008 33.35 33.59 32.37 32.72 4,292,136 -0.87(-2.60%)
May 02, 2008 34.41 34.87 33.40 33.59 5,143,342 -0.42(-1.23%)
May 01, 2008 33.10 34.09 33.00 34.01 2,752,026 +1.11(+3.38%)
Apr 30, 2008 33.18 33.94 32.82 32.90 6,062,016 -0.34(-1.03%)
Apr 29, 2008 32.93 33.95 32.80 33.24 4,428,000 +0.23(+0.70%)
Apr 28, 2008 32.90 33.34 32.68 33.01 3,905,703 -0.11(-0.34%)
Apr 25, 2008 34.24 34.24 32.97 33.12 3,871,051 -0.88(-2.59%)
Apr 24, 2008 33.78 34.27 33.42 34.01 1,910,699 +0.40(+1.20%)
Apr 23, 2008 33.53 33.78 33.35 33.60 1,344,567 +0.09(+0.26%)
Apr 22, 2008 33.89 34.06 33.34 33.52 1,840,865 -0.51(-1.51%)
Apr 21, 2008 34.14 34.35 33.77 34.03 2,081,892 -0.44(-1.27%)
Apr 18, 2008 34.76 34.82 34.32 34.47 2,760,495 +0.21(+0.62%)
Apr 17, 2008 33.65 34.67 33.53 34.25 3,129,417 +0.66(+1.96%)
Apr 16, 2008 33.41 33.73 33.31 33.59 1,956,605 +0.17(+0.51%)
Apr 15, 2008 33.77 33.94 33.20 33.42 1,560,325 -0.20(-0.59%)
Apr 14, 2008 33.77 33.85 33.56 33.62 1,093,948 -0.20(-0.58%)
Apr 11, 2008 34.59 34.66 33.72 33.82 1,885,635 -0.99(-2.85%)
Apr 10, 2008 34.80 35.19 34.44 34.81 1,416,038 -0.10(-0.29%)
Apr 09, 2008 35.13 35.51 34.87 34.91 2,714,065 -0.27(-0.75%)
Apr 08, 2008 34.56 35.38 34.45 35.18 3,223,467 +0.27(+0.78%)
Apr 07, 2008 34.66 35.09 34.37 34.90 2,257,106 +0.38(+1.09%)
Apr 04, 2008 34.64 34.78 34.30 34.53 2,349,585 -0.13(-0.37%)
Apr 03, 2008 34.86 34.93 34.37 34.66 2,133,731 -0.21(-0.59%)
Apr 02, 2008 35.22 35.43 34.77 34.86 2,308,574 -0.15(-0.44%)
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.