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 (%)
Dec 31, 2013 75.25 75.31 75.31 75.31 2,286,491 +0.16(+0.22%)
Dec 30, 2013 74.37 75.18 74.07 75.14 2,718,591 +0.95(+1.28%)
Dec 27, 2013 74.14 74.29 73.53 74.20 1,479,917 +0.18(+0.24%)
Dec 26, 2013 73.97 74.14 73.78 74.01 1,955,067 +0.21(+0.28%)
Dec 24, 2013 73.82 74.03 73.58 73.81 1,181,830 +0.11(+0.15%)
Dec 23, 2013 73.03 73.87 72.65 73.70 2,989,058 +1.13(+1.56%)
Dec 20, 2013 72.48 73.61 72.48 72.57 8,348,531 +0.03(+0.05%)
Dec 19, 2013 72.06 73.07 72.06 72.53 4,357,373 +0.49(+0.68%)
Dec 18, 2013 70.97 72.13 69.74 72.04 3,986,761 +1.13(+1.59%)
Dec 17, 2013 70.76 71.27 70.09 70.91 2,906,327 +0.17(+0.24%)
Dec 16, 2013 70.42 70.87 69.82 70.74 2,841,473 +0.72(+1.03%)
Dec 13, 2013 70.01 70.39 69.73 70.01 2,220,673 +0.41(+0.59%)
Dec 12, 2013 69.68 70.03 69.40 69.60 2,060,940 -0.27(-0.38%)
Dec 11, 2013 71.18 71.44 69.65 69.87 3,007,459 -1.10(-1.56%)
Dec 10, 2013 70.34 71.34 70.33 70.97 3,328,597 +0.38(+0.54%)
Dec 09, 2013 70.93 71.18 69.85 70.59 3,160,055 -0.03(-0.04%)
Dec 06, 2013 70.95 71.08 69.95 70.62 0 +0.50(+0.71%)
Dec 05, 2013 69.92 70.66 69.86 70.12 0 +0.08(+0.11%)
Dec 04, 2013 69.41 70.32 69.04 70.04 3,449,024 +0.28(+0.41%)
Dec 03, 2013 69.23 70.00 69.12 69.76 4,003,627 +0.33(+0.47%)
Dec 02, 2013 69.59 70.09 68.92 69.43 3,862,039 +0.56(+0.81%)
Nov 29, 2013 68.77 69.47 68.50 68.87 0 +0.27(+0.40%)
Nov 27, 2013 68.52 68.80 68.02 68.60 0 +0.52(+0.76%)
Nov 26, 2013 68.51 68.59 67.73 68.08 4,397,173 -0.29(-0.43%)
Nov 25, 2013 68.83 68.83 68.20 68.38 3,688,828 -0.03(-0.05%)
Nov 22, 2013 68.77 69.12 68.31 68.41 0 -0.46(-0.66%)
Nov 21, 2013 68.81 69.30 68.51 68.87 3,384,966 +0.03(+0.05%)
Nov 20, 2013 68.42 68.91 67.84 68.83 0 +0.42(+0.62%)
Nov 19, 2013 68.63 68.87 67.99 68.41 3,858,466 +0.08(+0.11%)
Nov 18, 2013 69.29 69.49 68.08 68.33 4,571,830 -0.83(-1.20%)
Nov 15, 2013 69.76 70.06 68.71 69.17 0 -0.25(-0.36%)
Nov 14, 2013 70.45 71.73 69.16 69.42 8,491,103 -1.13(-1.61%)
Nov 12, 2013 70.31 70.73 69.96 70.55 0 -0.21(-0.29%)
Nov 11, 2013 70.68 71.11 70.46 70.76 0 +0.06(+0.09%)
Nov 08, 2013 69.63 70.88 69.21 70.70 0 +1.19(+1.71%)
Nov 07, 2013 72.30 72.34 69.45 69.51 3,776,232 -2.47(-3.44%)
Nov 06, 2013 72.77 73.45 70.92 71.98 3,271,130 -0.31(-0.43%)
Nov 05, 2013 70.70 72.36 70.67 72.29 3,200,476 +0.93(+1.30%)
Nov 04, 2013 72.13 72.13 70.84 71.37 2,397,520 -0.41(-0.57%)
Nov 01, 2013 71.88 72.12 71.25 71.78 0 +0.22(+0.31%)
Oct 31, 2013 71.77 72.32 71.01 71.56 2,794,778 -0.17(-0.24%)
Oct 30, 2013 73.93 73.93 71.31 71.73 1,906,489 -1.05(-1.44%)
Oct 29, 2013 72.73 73.03 72.29 72.77 2,054,918 +0.15(+0.21%)
Oct 28, 2013 72.65 73.32 72.50 72.62 2,138,515 -0.35(-0.48%)
Oct 25, 2013 73.23 73.41 72.47 72.97 0 +0.47(+0.65%)
Oct 24, 2013 72.41 73.32 72.35 72.50 1,840,675 +0.02(+0.02%)
Oct 23, 2013 72.13 72.81 72.03 72.48 2,241,398 -0.24(-0.33%)
Oct 22, 2013 72.35 73.00 72.04 72.72 2,429,095 +0.68(+0.94%)
Oct 21, 2013 71.71 72.07 71.51 72.04 2,085,044 +0.19(+0.26%)
Oct 18, 2013 71.72 71.96 71.31 71.86 3,307,365 +0.45(+0.63%)
Oct 17, 2013 70.57 71.52 70.41 71.41 2,637,599 +0.56(+0.79%)
Oct 16, 2013 71.24 71.61 70.47 70.85 3,176,891 -0.07(-0.10%)
Oct 15, 2013 71.13 71.37 70.50 70.92 2,179,127 -0.25(-0.35%)
Oct 14, 2013 70.16 71.22 69.07 71.17 1,760,221 +0.72(+1.02%)
Oct 11, 2013 68.57 70.47 68.57 70.45 0 +0.82(+1.17%)
Oct 10, 2013 69.67 70.16 69.35 69.63 4,551,706 +0.76(+1.10%)
Oct 09, 2013 69.47 69.49 68.12 68.87 4,087,056 -0.36(-0.52%)
Oct 08, 2013 70.73 70.74 69.16 69.24 3,413,326 -1.50(-2.13%)
Oct 07, 2013 70.82 71.47 70.63 70.74 1,797,549 -0.74(-1.03%)
Oct 04, 2013 70.79 71.60 70.38 71.48 0 +0.90(+1.28%)
Oct 03, 2013 70.79 71.31 70.19 70.58 2,733,101 -0.58(-0.82%)
Oct 02, 2013 71.75 71.89 70.64 71.16 3,811,645 -1.29(-1.78%)
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.