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 (%)
Jan 31, 2008 37.16 39.06 37.11 38.70 3,091,076 +0.83(+2.19%)
Jan 30, 2008 37.41 38.68 37.28 37.87 4,741,679 +0.22(+0.58%)
Jan 29, 2008 37.76 37.82 37.00 37.65 2,878,189 +0.05(+0.13%)
Jan 28, 2008 36.50 37.76 36.35 37.60 3,429,090 +1.20(+3.30%)
Jan 25, 2008 37.19 37.75 36.23 36.40 4,000,600 -0.73(-1.97%)
Jan 24, 2008 37.42 37.87 36.36 37.13 6,131,592 -0.40(-1.07%)
Jan 23, 2008 35.02 37.80 34.85 37.53 5,401,683 -0.19(-0.50%)
Jan 22, 2008 36.42 38.20 36.15 37.72 4,459,757 -0.46(-1.20%)
Jan 21, 2008 38.53 39.46 37.50 38.18 0 +0.00(+0.00%)
Jan 18, 2008 38.53 39.46 37.50 38.18 4,848,145 -0.35(-0.91%)
Jan 17, 2008 39.56 40.00 38.39 38.53 4,317,550 -0.99(-2.51%)
Jan 16, 2008 40.03 40.23 39.43 39.52 5,551,365 -0.58(-1.45%)
Jan 15, 2008 39.62 40.31 39.25 40.10 3,096,532 -0.13(-0.32%)
Jan 14, 2008 40.33 40.40 40.07 40.23 1,764,300 +0.07(+0.17%)
Jan 11, 2008 39.99 40.53 39.90 40.16 2,960,555 -0.15(-0.37%)
Jan 10, 2008 40.07 40.49 39.87 40.31 3,958,700 +0.03(+0.07%)
Jan 09, 2008 41.20 41.30 39.38 40.28 6,254,257 -0.91(-2.21%)
Jan 08, 2008 42.10 42.68 41.05 41.19 2,863,100 -0.74(-1.76%)
Jan 07, 2008 42.00 42.20 41.31 41.93 3,092,866 +0.11(+0.26%)
Jan 04, 2008 42.21 42.40 41.71 41.82 2,195,700 -0.75(-1.76%)
Jan 03, 2008 42.75 42.84 42.09 42.57 3,191,630 +0.02(+0.05%)
Jan 02, 2008 43.77 44.19 42.29 42.55 3,217,000 -1.37(-3.12%)
Jan 01, 2008 43.61 44.07 43.47 43.92 1,835,334 +0.00(+0.00%)
Dec 31, 2007 43.61 44.07 43.47 43.92 1,835,334 +0.06(+0.14%)
Dec 28, 2007 43.85 44.47 43.52 43.86 1,733,300 +0.26(+0.60%)
Dec 27, 2007 44.54 44.64 43.43 43.60 2,042,170 -1.19(-2.66%)
Dec 26, 2007 44.66 44.97 44.41 44.79 2,254,564 +0.07(+0.16%)
Dec 24, 2007 43.99 44.90 43.18 44.72 895,176 +0.66(+1.50%)
Dec 21, 2007 45.40 45.40 43.58 44.06 5,380,601 +0.51(+1.17%)
Dec 20, 2007 43.59 43.67 43.02 43.55 2,110,592 +0.23(+0.53%)
Dec 19, 2007 43.15 44.05 42.99 43.32 2,639,656 +0.25(+0.58%)
Dec 18, 2007 42.69 43.29 42.22 43.07 2,313,800 +0.77(+1.82%)
Dec 17, 2007 42.67 43.11 42.21 42.30 3,102,043 -0.47(-1.10%)
Dec 14, 2007 43.30 43.90 42.69 42.77 3,631,200 -0.83(-1.90%)
Dec 13, 2007 43.16 43.99 42.96 43.60 2,751,480 +0.27(+0.62%)
Dec 12, 2007 44.20 44.33 42.75 43.33 3,690,450 +0.14(+0.32%)
Dec 11, 2007 43.61 44.40 43.14 43.19 4,913,120 -0.44(-1.01%)
Dec 10, 2007 43.40 43.76 42.74 43.63 2,138,176 +0.46(+1.07%)
Dec 07, 2007 42.98 43.81 42.91 43.17 2,496,803 +0.46(+1.08%)
Dec 06, 2007 42.13 42.81 41.94 42.71 1,985,625 +0.56(+1.33%)
Dec 05, 2007 43.21 43.40 41.87 42.15 2,865,377 -1.18(-2.72%)
Dec 04, 2007 42.77 43.72 42.14 43.33 3,307,200 +0.68(+1.59%)
Dec 03, 2007 42.13 43.25 42.00 42.65 4,136,066 +0.63(+1.50%)
Nov 30, 2007 41.65 42.43 41.25 42.02 3,428,369 +0.75(+1.82%)
Nov 29, 2007 40.35 41.54 40.14 41.27 2,623,734 +0.70(+1.73%)
Nov 28, 2007 40.43 40.73 39.87 40.57 3,803,863 +0.54(+1.35%)
Nov 27, 2007 40.00 40.14 39.59 40.03 3,764,363 +0.16(+0.40%)
Nov 26, 2007 40.51 40.83 39.73 39.87 2,553,601 -0.83(-2.04%)
Nov 23, 2007 40.30 41.16 40.00 40.70 1,101,290 +0.50(+1.24%)
Nov 21, 2007 40.57 40.71 39.95 40.20 2,878,900 -0.54(-1.33%)
Nov 20, 2007 41.60 41.98 40.41 40.74 3,912,157 -0.76(-1.83%)
Nov 19, 2007 41.27 41.69 40.98 41.50 3,514,825 +0.04(+0.10%)
Nov 16, 2007 41.01 41.63 39.99 41.46 5,183,206 +1.52(+3.81%)
Nov 15, 2007 39.94 39.94 39.94 39.94 0 +0.00(+0.00%)
Nov 14, 2007 40.66 40.79 39.52 39.94 6,769,396 -0.85(-2.08%)
Nov 13, 2007 39.73 40.85 39.40 40.79 2,583,700 +1.24(+3.14%)
Nov 12, 2007 39.70 40.43 39.49 39.55 2,740,149 -0.33(-0.83%)
Nov 09, 2007 40.80 41.02 39.74 39.88 4,831,700 -1.63(-3.93%)
Nov 08, 2007 41.48 42.10 40.47 41.51 4,183,469 +0.29(+0.70%)
Nov 07, 2007 41.90 42.26 41.17 41.22 2,648,100 -1.25(-2.94%)
Nov 06, 2007 42.17 42.57 41.37 42.47 2,965,100 +0.39(+0.93%)
Nov 05, 2007 42.48 42.82 41.17 42.08 2,697,476 +0.50(+1.20%)
Nov 02, 2007 42.00 42.48 40.76 41.58 5,441,859 +1.17(+2.90%)
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.