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 (%)
Mar 31, 2006 33.30 33.45 32.92 33.21 4,112,089 -0.13(-0.39%)
Mar 30, 2006 33.47 33.60 33.18 33.34 2,291,932 -0.30(-0.89%)
Mar 29, 2006 33.12 33.64 33.00 33.64 3,689,968 +0.51(+1.55%)
Mar 28, 2006 33.00 33.27 32.84 33.12 3,616,129 -0.02(-0.05%)
Mar 27, 2006 33.21 33.29 33.04 33.14 3,369,025 -0.03(-0.10%)
Mar 24, 2006 32.95 33.22 32.88 33.18 2,057,330 +0.56(+1.73%)
Mar 21, 2006 33.35 33.36 32.60 32.61 2,873,298 -0.77(-2.31%)
Mar 20, 2006 33.61 33.85 33.31 33.38 3,512,614 +0.00(+0.00%)
Mar 17, 2006 33.00 33.47 32.88 33.38 3,942,914 +0.59(+1.80%)
Mar 16, 2006 33.30 33.30 32.78 32.79 2,413,790 -0.47(-1.42%)
Mar 15, 2006 33.30 33.35 33.03 33.26 2,550,369 -0.12(-0.36%)
Mar 14, 2006 33.12 33.55 33.12 33.38 2,081,514 +0.17(+0.52%)
Mar 13, 2006 33.19 33.33 33.04 33.21 2,877,972 -0.04(-0.13%)
Mar 10, 2006 32.78 33.34 32.70 33.25 3,770,817 +0.49(+1.49%)
Mar 09, 2006 32.52 32.86 32.29 32.76 4,556,292 +0.20(+0.60%)
Mar 08, 2006 32.48 32.80 32.24 32.57 5,031,339 -0.01(-0.03%)
Mar 07, 2006 32.96 32.96 32.39 32.58 6,778,826 -0.57(-1.73%)
Mar 06, 2006 34.06 34.21 33.08 33.15 5,005,986 -0.91(-2.66%)
Mar 03, 2006 33.98 34.22 33.96 34.06 4,354,637 -0.16(-0.48%)
Mar 02, 2006 34.73 34.75 34.07 34.22 5,581,160 -0.81(-2.32%)
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.