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 (%)
Aug 31, 2010 26.88 27.06 26.46 26.91 10,047 -0.01(-0.03%)
Aug 30, 2010 27.16 27.39 26.88 26.92 2,967,423 -0.22(-0.82%)
Aug 27, 2010 27.14 27.30 26.47 27.14 116 +0.28(+1.05%)
Aug 26, 2010 26.58 27.18 26.58 26.86 4,049,675 +0.25(+0.93%)
Aug 25, 2010 26.43 26.75 26.01 26.61 5,339,755 +0.00(+0.00%)
Aug 24, 2010 26.62 26.98 26.20 26.61 946 -0.33(-1.21%)
Aug 23, 2010 27.29 27.39 26.76 26.94 6,228,189 -0.18(-0.66%)
Aug 20, 2010 27.34 27.41 27.06 27.12 4,951,965 -0.45(-1.61%)
Aug 19, 2010 28.05 28.26 27.26 27.56 3,815,972 -0.68(-2.42%)
Aug 18, 2010 28.19 28.93 28.08 28.25 2,949,972 -0.01(-0.03%)
Aug 17, 2010 28.09 28.42 27.93 28.25 2,454,584 +0.33(+1.16%)
Aug 16, 2010 27.60 28.10 27.46 27.93 2,601,270 +0.10(+0.37%)
Aug 13, 2010 27.81 28.07 27.64 27.83 2,998,734 -0.21(-0.76%)
Aug 12, 2010 27.50 28.04 27.34 28.04 7,287,058 +0.09(+0.31%)
Aug 11, 2010 28.53 28.53 27.83 27.95 4,921,693 -1.11(-3.83%)
Aug 10, 2010 28.64 29.11 28.61 29.07 3,981,145 +0.25(+0.86%)
Aug 09, 2010 28.85 28.96 28.62 28.82 1,880,346 +0.06(+0.21%)
Aug 06, 2010 28.51 28.99 28.19 28.76 4,412,244 -0.09(-0.30%)
Aug 05, 2010 28.91 29.26 28.33 28.84 8,673,475 -0.27(-0.94%)
Aug 04, 2010 29.11 29.68 28.96 29.12 5,733,231 +0.13(+0.44%)
Aug 03, 2010 29.17 29.17 28.54 28.99 3,027,633 -0.21(-0.73%)
Aug 02, 2010 28.65 29.29 28.65 29.20 4,305,464 +1.08(+3.83%)
Jul 30, 2010 28.09 28.45 27.53 28.13 3,811,089 -0.07(-0.24%)
Jul 29, 2010 28.39 28.78 27.76 28.19 5,009,555 +0.06(+0.21%)
Jul 28, 2010 28.13 28.28 27.83 28.13 566 +0.00(+0.00%)
Jul 27, 2010 28.13 28.93 28.10 28.13 757 -0.58(-2.03%)
Jul 26, 2010 28.50 28.84 28.33 28.72 2,757,009 +0.28(+0.99%)
Jul 23, 2010 28.12 28.60 28.05 28.43 4,253,175 +0.27(+0.97%)
Jul 22, 2010 27.19 28.25 27.19 28.16 5,778,599 +1.19(+4.41%)
Jul 21, 2010 27.86 28.00 26.87 26.97 5,212,245 -0.84(-3.02%)
Jul 20, 2010 27.81 27.83 27.00 27.81 6,003,318 +0.18(+0.65%)
Jul 19, 2010 27.23 27.75 27.11 27.63 2,630,649 +0.42(+1.54%)
Jul 16, 2010 28.14 28.15 27.08 27.21 5,826,390 -0.98(-3.49%)
Jul 15, 2010 28.74 28.93 27.90 28.19 5,944,413 -0.62(-2.17%)
Jul 14, 2010 29.11 29.26 28.43 28.82 4,081,943 -0.50(-1.69%)
Jul 13, 2010 28.89 29.51 28.89 29.32 3,332,242 +0.69(+2.42%)
Jul 12, 2010 28.56 28.94 28.48 28.62 2,291,093 -0.11(-0.39%)
Jul 09, 2010 28.31 28.78 28.30 28.73 4,261,077 +0.45(+1.60%)
Jul 08, 2010 28.07 28.41 27.91 28.28 3,351,901 +0.33(+1.19%)
Jul 07, 2010 26.85 27.99 26.68 27.95 6,614,253 +1.26(+4.71%)
Jul 06, 2010 26.37 27.04 26.35 26.69 3,279 +0.35(+1.33%)
Jul 05, 2010 26.34 26.67 25.88 26.34 6,699,731 +0.00(+0.00%)
Jul 02, 2010 26.60 26.67 25.88 26.34 6,699,731 +0.01(+0.03%)
Jul 01, 2010 26.74 27.29 26.18 26.33 13,452,947 -0.52(-1.94%)
Jun 30, 2010 27.41 27.51 26.71 26.85 324 -0.60(-2.18%)
Jun 29, 2010 28.54 28.59 27.20 27.45 8,105,128 -1.63(-5.59%)
Jun 28, 2010 29.37 29.49 28.90 29.08 3,077,934 -0.12(-0.41%)
Jun 25, 2010 29.26 29.52 28.79 29.20 6,968,584 +0.02(+0.06%)
Jun 24, 2010 30.05 30.05 28.84 29.18 9,473,545 -1.01(-3.35%)
Jun 23, 2010 30.13 30.31 29.70 30.19 4,786,763 +0.04(+0.14%)
Jun 22, 2010 30.44 30.85 30.05 30.15 5,440,462 -0.36(-1.18%)
Jun 21, 2010 30.76 31.10 30.41 30.50 5,524,868 +0.03(+0.08%)
Jun 18, 2010 30.80 30.81 30.39 30.48 5,448,859 -0.08(-0.25%)
Jun 17, 2010 30.23 30.58 30.14 30.56 4,737,512 +0.14(+0.45%)
Jun 16, 2010 29.77 30.48 29.66 30.42 6,072,766 +0.42(+1.40%)
Jun 15, 2010 29.51 30.01 29.22 30.00 5,959,486 +0.88(+3.03%)
Jun 14, 2010 29.32 29.71 29.07 29.12 5,224,126 -0.05(-0.18%)
Jun 11, 2010 28.88 29.22 28.66 29.17 3,903,475 +0.10(+0.35%)
Jun 10, 2010 28.96 29.32 28.56 29.07 7,292,193 +0.68(+2.41%)
Jun 09, 2010 27.82 29.10 27.82 28.38 13,042,108 +0.52(+1.87%)
Jun 08, 2010 28.16 28.35 27.50 27.86 8,227,839 -0.30(-1.06%)
Jun 07, 2010 28.02 28.77 28.01 28.16 9,470,719 +0.15(+0.52%)
Jun 04, 2010 28.21 28.44 27.82 28.01 10,310,210 -0.79(-2.73%)
Jun 03, 2010 29.48 29.55 28.63 28.80 6,716,560 -0.44(-1.49%)
Jun 02, 2010 28.71 29.29 28.05 29.24 2,804 +0.83(+2.92%)
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.