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 (%)
Sep 30, 2011 34.54 34.84 33.13 33.16 7,193,226 -1.96(-5.58%)
Sep 29, 2011 35.60 35.79 34.40 35.12 7,137,654 +0.27(+0.79%)
Sep 28, 2011 35.71 36.15 34.77 34.84 5,613,857 -0.62(-1.76%)
Sep 27, 2011 35.38 36.49 35.20 35.47 6,361,156 +0.74(+2.12%)
Sep 26, 2011 35.10 35.35 34.14 34.73 8,296,432 -0.09(-0.25%)
Sep 23, 2011 35.14 35.26 33.81 34.82 9,687,713 -0.49(-1.38%)
Sep 22, 2011 37.45 38.23 34.85 35.31 13,753,381 -3.55(-9.14%)
Sep 21, 2011 39.53 40.78 38.81 38.86 5,817,117 -1.10(-2.76%)
Sep 20, 2011 40.57 40.84 39.90 39.96 3,934,673 -0.29(-0.72%)
Sep 19, 2011 39.32 40.48 39.26 40.25 3,650,680 +0.11(+0.28%)
Sep 16, 2011 39.84 40.72 39.73 40.14 7,307,983 +0.45(+1.14%)
Sep 15, 2011 39.22 39.69 38.52 39.69 4,607,405 +0.88(+2.27%)
Sep 14, 2011 38.66 39.35 37.56 38.81 5,767,841 +0.52(+1.36%)
Sep 13, 2011 37.47 38.64 37.25 38.29 5,811,706 +0.73(+1.94%)
Sep 12, 2011 36.70 37.62 36.61 37.56 5,658,921 +0.31(+0.83%)
Sep 09, 2011 38.03 38.73 37.23 37.25 6,147,879 -1.35(-3.50%)
Sep 08, 2011 38.54 39.59 38.54 38.60 3,661,521 -0.88(-2.23%)
Sep 07, 2011 39.01 39.73 38.53 39.48 4,952,385 +0.98(+2.56%)
Sep 06, 2011 37.49 38.58 37.23 38.50 6,931,052 -0.27(-0.71%)
Sep 05, 2011 39.40 39.99 38.72 38.77 4,846,615 +0.00(+0.00%)
Sep 02, 2011 39.40 39.99 38.72 38.77 4,846,615 -1.44(-3.58%)
Sep 01, 2011 41.03 41.53 40.17 40.21 4,707,623 -1.08(-2.61%)
Aug 31, 2011 40.99 42.05 40.78 41.29 5,732,824 +0.50(+1.22%)
Aug 30, 2011 40.15 41.03 39.67 40.79 5,416,664 +0.33(+0.80%)
Aug 29, 2011 39.33 40.51 39.31 40.47 4,908,028 +1.46(+3.73%)
Aug 26, 2011 37.33 39.14 37.04 39.01 6,250,686 +1.51(+4.02%)
Aug 25, 2011 38.44 38.72 37.16 37.51 4,651,671 -0.77(-2.01%)
Aug 24, 2011 37.74 38.40 37.39 38.28 3,567,399 +0.49(+1.29%)
Aug 23, 2011 35.67 37.85 35.65 37.79 6,297,258 +2.15(+6.03%)
Aug 22, 2011 36.14 36.55 35.47 35.64 6,186,232 +0.66(+1.88%)
Aug 19, 2011 35.44 36.14 34.84 34.98 9,753,834 -1.06(-2.94%)
Aug 18, 2011 37.87 37.87 35.80 36.04 8,856,699 -2.88(-7.41%)
Aug 17, 2011 38.93 39.24 38.51 38.93 4,221,839 +0.32(+0.82%)
Aug 16, 2011 38.77 39.12 38.06 38.61 6,281,485 -0.60(-1.53%)
Aug 15, 2011 39.76 39.80 38.86 39.21 8,423,522 -0.22(-0.56%)
Aug 12, 2011 39.62 40.22 39.30 39.43 6,715,421 -0.14(-0.35%)
Aug 11, 2011 36.80 39.95 36.80 39.57 9,581,865 +2.88(+7.86%)
Aug 10, 2011 36.94 38.44 35.88 36.68 12,570,373 -0.98(-2.61%)
Aug 09, 2011 37.33 37.71 34.35 37.67 13,104,384 +2.61(+7.45%)
Aug 08, 2011 37.33 37.94 34.58 35.06 10,525,531 -3.40(-8.84%)
Aug 05, 2011 38.98 39.71 36.41 38.46 15,683,909 +0.71(+1.88%)
Aug 04, 2011 39.44 39.44 37.59 37.75 10,993,953 -2.45(-6.09%)
Aug 03, 2011 39.29 40.48 37.54 40.19 13,200,304 +1.08(+2.76%)
Aug 02, 2011 40.89 41.09 39.10 39.12 9,697,307 -2.16(-5.23%)
Aug 01, 2011 41.78 41.98 40.49 41.27 5,165,486 -0.17(-0.41%)
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%)
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.