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, 2016 36.48 37.71 36.45 37.60 3,043,805 +1.07(+2.92%)
Mar 30, 2016 36.98 37.51 36.27 36.54 1,793,711 -0.03(-0.07%)
Mar 29, 2016 36.59 36.74 35.93 36.57 1,746,255 -0.21(-0.57%)
Mar 28, 2016 36.39 36.98 35.92 36.78 1,813,480 +0.63(+1.74%)
Mar 24, 2016 35.82 36.15 36.15 36.15 2,111,049 -0.02(-0.05%)
Mar 23, 2016 36.96 36.96 35.89 36.17 2,802,454 -0.98(-2.65%)
Mar 22, 2016 37.26 37.51 36.50 37.15 2,030,216 -0.16(-0.44%)
Mar 21, 2016 38.09 38.09 36.63 37.31 2,149,479 -0.46(-1.21%)
Mar 18, 2016 37.99 38.54 37.07 37.77 6,071,466 -0.02(-0.05%)
Mar 17, 2016 36.76 38.40 36.54 37.79 4,014,744 +1.11(+3.03%)
Mar 16, 2016 35.13 36.87 34.86 36.68 2,849,407 +1.31(+3.71%)
Mar 15, 2016 35.86 35.97 34.90 35.36 2,502,510 -0.86(-2.36%)
Mar 14, 2016 35.72 36.50 35.39 36.22 1,784,270 +0.43(+1.20%)
Mar 11, 2016 35.27 36.20 34.91 35.79 2,898,856 +1.02(+2.93%)
Mar 10, 2016 35.43 35.51 33.94 34.77 3,540,426 -0.65(-1.83%)
Mar 09, 2016 35.37 35.83 34.80 35.42 2,904,339 +0.18(+0.52%)
Mar 08, 2016 36.03 36.35 34.41 35.24 4,052,706 -0.89(-2.47%)
Mar 07, 2016 34.70 36.51 34.70 36.13 3,469,459 +1.13(+3.22%)
Mar 04, 2016 35.24 35.49 34.32 35.00 4,108,700 -0.18(-0.51%)
Mar 03, 2016 33.66 35.34 33.36 35.18 3,946,098 +1.39(+4.11%)
Mar 02, 2016 33.87 34.54 33.17 33.79 3,337,367 -0.07(-0.21%)
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.