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, 2015 57.48 57.54 56.78 57.23 2,658,497 +0.22(+0.39%)
Jun 29, 2015 58.48 58.73 56.90 57.01 2,370,711 -1.81(-3.07%)
Jun 26, 2015 59.09 59.67 58.74 58.82 6,616,977 -0.03(-0.05%)
Jun 25, 2015 59.24 59.24 58.75 58.85 1,969,211 -0.25(-0.42%)
Jun 24, 2015 59.61 59.80 58.90 59.09 1,909,364 -0.69(-1.16%)
Jun 23, 2015 60.39 60.55 59.53 59.78 2,110,260 -0.64(-1.06%)
Jun 22, 2015 59.94 60.63 59.79 60.42 2,455,864 +0.56(+0.93%)
Jun 19, 2015 59.75 60.13 59.24 59.86 5,193,666 +0.15(+0.25%)
Jun 18, 2015 59.45 60.21 59.22 59.71 3,748,548 +0.50(+0.84%)
Jun 17, 2015 59.26 59.44 58.67 59.22 3,383,532 +0.05(+0.09%)
Jun 16, 2015 57.97 59.32 57.97 59.17 3,159,170 +0.68(+1.17%)
Jun 15, 2015 58.38 58.58 57.82 58.48 3,339,231 -0.31(-0.53%)
Jun 12, 2015 59.39 59.48 58.60 58.79 3,892,441 -0.91(-1.53%)
Jun 11, 2015 59.43 59.78 59.16 59.71 3,281,633 +0.60(+1.02%)
Jun 10, 2015 59.00 59.70 58.85 59.10 2,950,766 +0.36(+0.61%)
Jun 09, 2015 59.02 59.08 58.27 58.74 3,395,395 -0.33(-0.57%)
Jun 08, 2015 59.58 59.74 58.88 59.08 3,214,560 -0.82(-1.37%)
Jun 05, 2015 60.01 60.41 59.55 59.90 3,074,416 -0.00(-0.01%)
Jun 04, 2015 59.65 60.88 59.61 59.90 5,297,246 -0.14(-0.23%)
Jun 03, 2015 58.62 60.25 58.33 60.04 5,601,972 +1.87(+3.22%)
Jun 02, 2015 58.58 59.05 58.08 58.17 3,388,432 -0.55(-0.93%)
Jun 01, 2015 59.28 59.37 58.45 58.72 2,577,891 -0.15(-0.25%)
May 29, 2015 59.02 59.32 58.61 58.87 3,406,100 -0.40(-0.68%)
May 28, 2015 59.83 60.13 58.98 59.27 3,379,311 -0.89(-1.48%)
May 27, 2015 58.30 60.31 58.14 60.16 5,402,445 +2.12(+3.65%)
May 26, 2015 58.66 58.94 57.72 58.04 2,548,996 -0.76(-1.29%)
May 22, 2015 58.93 58.80 58.80 58.80 2,580,765 -0.10(-0.16%)
May 21, 2015 58.04 58.99 57.81 58.89 2,442,887 +0.87(+1.50%)
May 20, 2015 57.80 58.39 57.51 58.02 3,167,747 +0.30(+0.52%)
May 19, 2015 57.80 57.97 57.34 57.72 3,125,336 -0.16(-0.27%)
May 18, 2015 57.56 58.01 57.48 57.88 2,062,431 +0.17(+0.29%)
May 15, 2015 57.28 57.78 57.28 57.71 2,588,048 +0.41(+0.72%)
May 14, 2015 57.03 57.33 56.61 57.30 2,244,757 +0.62(+1.10%)
May 13, 2015 56.81 57.11 56.42 56.67 2,954,789 -0.08(-0.14%)
May 12, 2015 57.41 57.52 56.31 56.75 6,148,174 -0.84(-1.45%)
May 11, 2015 58.56 58.56 57.55 57.59 3,997,168 -0.89(-1.52%)
May 08, 2015 59.36 59.52 58.14 58.48 4,481,583 -0.21(-0.36%)
May 07, 2015 59.42 59.84 58.35 58.69 4,975,086 -0.95(-1.59%)
May 06, 2015 61.07 61.32 59.23 59.64 2,665,389 -0.99(-1.63%)
May 05, 2015 61.53 62.24 60.56 60.63 2,707,059 -0.84(-1.36%)
May 04, 2015 61.21 61.81 60.78 61.46 2,179,302 +0.58(+0.95%)
May 01, 2015 61.41 61.72 60.12 60.88 3,929,301 -0.25(-0.40%)
Apr 30, 2015 63.08 64.66 60.40 61.13 7,601,655 -2.46(-3.86%)
Apr 29, 2015 62.67 63.66 62.39 63.58 4,596,588 +0.82(+1.30%)
Apr 28, 2015 62.47 62.86 62.11 62.76 3,884,300 +1.20(+1.94%)
Apr 27, 2015 62.26 62.65 61.49 61.57 2,873,010 -0.70(-1.12%)
Apr 24, 2015 62.31 62.54 61.75 62.26 2,242,494 +0.04(+0.06%)
Apr 23, 2015 61.77 62.83 61.59 62.23 2,914,821 +0.25(+0.40%)
Apr 22, 2015 62.02 62.23 61.37 61.98 1,362,820 +0.03(+0.05%)
Apr 21, 2015 62.09 62.35 61.69 61.95 2,626,637 +0.03(+0.05%)
Apr 20, 2015 61.15 62.05 60.99 61.92 2,133,394 +1.07(+1.75%)
Apr 17, 2015 61.81 62.05 60.53 60.85 4,075,037 -1.56(-2.50%)
Apr 16, 2015 61.73 62.66 61.69 62.41 2,842,788 +0.40(+0.65%)
Apr 15, 2015 61.22 62.35 61.22 62.01 3,298,352 +0.74(+1.21%)
Apr 14, 2015 61.06 61.61 60.62 61.27 2,042,745 +0.06(+0.10%)
Apr 13, 2015 61.37 62.00 60.85 61.21 4,713,884 +0.24(+0.40%)
Apr 10, 2015 61.25 61.31 60.86 60.96 2,305,402 -0.05(-0.08%)
Apr 09, 2015 59.58 61.09 59.53 61.01 2,858,226 +0.96(+1.60%)
Apr 08, 2015 59.53 60.60 59.24 60.05 3,711,029 +0.84(+1.41%)
Apr 07, 2015 59.77 60.48 58.96 59.22 6,107,463 -1.16(-1.92%)
Apr 06, 2015 59.09 60.41 58.98 60.38 2,842,907 +0.89(+1.49%)
Apr 02, 2015 59.30 59.49 59.49 59.49 2,716,194 +0.25(+0.42%)
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.