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 (%)
Nov 30, 2009 25.75 25.75 25.06 25.37 4,987,925 -0.33(-1.30%)
Nov 27, 2009 25.40 25.87 25.15 25.70 1,585,729 -0.34(-1.31%)
Nov 26, 2009 26.04 26.11 25.81 26.05 2,995,037 +0.00(+0.00%)
Nov 25, 2009 26.04 26.11 25.81 26.05 2,995,037 +0.17(+0.66%)
Nov 24, 2009 25.88 26.15 25.70 25.87 5,375,252 -0.04(-0.17%)
Nov 23, 2009 26.05 26.26 25.70 25.92 3,139,709 +0.26(+1.00%)
Nov 20, 2009 26.17 26.24 25.55 25.66 4,140,184 -0.64(-2.44%)
Nov 19, 2009 26.05 26.32 25.45 26.30 4,381,694 -0.05(-0.19%)
Nov 18, 2009 26.71 26.73 25.99 26.35 4,990,859 -0.41(-1.54%)
Nov 17, 2009 26.88 26.97 26.32 26.76 3,463,719 -0.10(-0.38%)
Nov 16, 2009 26.64 27.01 26.54 26.87 4,222,128 +0.40(+1.52%)
Nov 13, 2009 26.00 26.53 25.91 26.46 4,434,334 +0.57(+2.22%)
Nov 12, 2009 26.37 26.45 25.79 25.89 4,153,921 -0.48(-1.82%)
Nov 11, 2009 26.61 26.75 26.11 26.37 4,203,995 +0.07(+0.26%)
Nov 10, 2009 26.14 26.48 25.99 26.30 3,765,824 +0.15(+0.59%)
Nov 09, 2009 25.81 26.19 25.63 26.15 5,325,898 +0.50(+1.97%)
Nov 06, 2009 25.59 25.68 25.03 25.64 4,111,602 +0.18(+0.71%)
Nov 05, 2009 24.79 25.67 24.79 25.46 5,190,264 +0.86(+3.51%)
Nov 04, 2009 25.24 25.35 24.52 24.60 4,689,589 +0.05(+0.21%)
Nov 03, 2009 24.29 24.88 23.85 24.55 5,857,040 +0.54(+2.25%)
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.