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, 2008 24.23 25.16 23.91 23.91 5,935,636 -0.49(-2.00%)
Jul 30, 2008 24.86 24.87 24.00 24.39 10,394,165 -0.99(-3.91%)
Jul 29, 2008 25.39 25.75 24.87 25.39 3,908,792 -0.17(-0.67%)
Jul 28, 2008 25.67 25.87 25.42 25.56 2,677,590 -0.45(-1.74%)
Jul 25, 2008 25.75 26.31 25.70 26.01 3,653,277 +0.42(+1.64%)
Jul 24, 2008 26.58 26.58 25.55 25.59 3,737,133 -1.04(-3.89%)
Jul 23, 2008 25.59 26.63 25.54 26.63 4,034,461 +1.08(+4.22%)
Jul 22, 2008 25.22 26.18 25.21 25.55 4,998,959 +0.09(+0.37%)
Jul 21, 2008 25.31 25.57 25.14 25.45 3,053,356 +0.09(+0.37%)
Jul 18, 2008 25.44 25.57 24.72 25.36 4,513,692 -0.09(-0.34%)
Jul 17, 2008 24.70 25.57 24.66 25.45 3,747,533 +0.59(+2.38%)
Jul 16, 2008 23.84 24.86 23.62 24.86 5,101,282 +0.86(+3.57%)
Jul 15, 2008 23.95 24.49 23.44 24.00 4,323,754 -0.10(-0.43%)
Jul 14, 2008 24.35 24.50 23.89 24.10 4,417,206 +0.07(+0.29%)
Jul 11, 2008 23.70 24.49 23.54 24.03 7,963,823 -0.03(-0.14%)
Jul 10, 2008 23.88 24.33 23.64 24.07 6,808,984 +0.19(+0.79%)
Jul 09, 2008 24.65 24.81 23.87 23.88 5,954,423 -0.84(-3.39%)
Jul 08, 2008 24.57 25.04 24.41 24.72 5,153,559 +0.09(+0.38%)
Jul 07, 2008 25.45 25.65 24.46 24.62 4,573,648 -0.77(-3.03%)
Jul 04, 2008 25.75 25.87 25.28 25.39 4,121,205 +0.00(+0.00%)
Jul 03, 2008 25.75 25.87 25.28 25.39 4,121,205 -0.30(-1.17%)
Jul 02, 2008 25.99 26.32 25.69 25.69 6,237,454 -0.30(-1.15%)
Jul 01, 2008 25.69 26.19 25.69 25.99 4,462,220 -0.15(-0.56%)
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%)
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.