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 (%)
Oct 29, 2010 38.21 38.65 38.14 38.62 2,269,521 +0.27(+0.70%)
Oct 28, 2010 38.05 38.54 38.01 38.35 2,814,508 +0.55(+1.46%)
Oct 27, 2010 37.45 37.89 37.18 37.80 2,380,884 -0.05(-0.13%)
Oct 26, 2010 37.65 38.04 37.39 37.85 2,186,752 +0.07(+0.19%)
Oct 25, 2010 37.51 37.95 37.48 37.78 2,586,745 +0.60(+1.61%)
Oct 22, 2010 37.68 37.68 37.13 37.18 2,426,434 -0.42(-1.12%)
Oct 21, 2010 37.74 37.90 37.24 37.60 2,713,175 +0.11(+0.29%)
Oct 20, 2010 36.99 38.00 36.99 37.49 3,688,801 +0.55(+1.49%)
Oct 19, 2010 37.45 37.45 36.54 36.94 4,330,215 -0.70(-1.86%)
Oct 18, 2010 37.82 37.94 37.47 37.64 2,230,839 -0.23(-0.61%)
Oct 15, 2010 37.75 37.99 37.07 37.87 3,673,704 +0.37(+0.99%)
Oct 14, 2010 37.23 37.60 37.03 37.50 5,031,725 +0.27(+0.73%)
Oct 13, 2010 37.69 37.93 37.23 37.23 5,245,929 -0.18(-0.48%)
Oct 12, 2010 37.10 37.51 36.91 37.41 4,206,448 +0.12(+0.32%)
Oct 11, 2010 37.23 37.35 36.96 37.29 3,703,371 +0.01(+0.03%)
Oct 08, 2010 36.86 37.42 36.53 37.28 3,107,404 +0.47(+1.28%)
Oct 07, 2010 36.92 37.12 36.12 36.81 4,841,527 +0.30(+0.82%)
Oct 06, 2010 36.74 36.91 36.14 36.51 4,744,109 -0.22(-0.60%)
Oct 05, 2010 36.59 36.88 36.37 36.73 5,285,944 +0.52(+1.44%)
Oct 04, 2010 36.30 36.60 35.70 36.21 4,123,502 -0.18(-0.49%)
Oct 01, 2010 36.57 36.68 36.25 36.39 3,554,481 +0.20(+0.54%)
Sep 30, 2010 36.19 36.99 36.03 36.19 9,330 -0.09(-0.24%)
Sep 29, 2010 36.29 36.46 35.82 36.28 4,077,522 -0.24(-0.66%)
Sep 28, 2010 36.09 36.71 35.60 36.52 6,276,387 +0.66(+1.84%)
Sep 27, 2010 35.90 36.13 35.73 35.86 3,575,082 -0.11(-0.31%)
Sep 24, 2010 34.96 36.02 34.96 35.97 4,535,579 +1.22(+3.51%)
Sep 23, 2010 34.75 35.43 34.38 34.75 401 -0.19(-0.54%)
Sep 22, 2010 35.21 35.36 34.82 34.94 9,130,224 -0.17(-0.48%)
Sep 21, 2010 35.95 35.95 34.89 35.11 5,272,468 -0.65(-1.82%)
Sep 20, 2010 35.38 35.87 35.26 35.76 3,813,084 +0.50(+1.42%)
Sep 17, 2010 34.96 35.78 34.91 35.26 7,455,294 +0.49(+1.41%)
Sep 16, 2010 34.99 35.19 34.30 34.77 5,101,099 -0.30(-0.86%)
Sep 15, 2010 34.51 35.14 34.42 35.07 4,951,878 +0.44(+1.27%)
Sep 14, 2010 34.57 34.82 34.30 34.63 3,607,757 +0.08(+0.23%)
Sep 13, 2010 34.10 34.59 33.86 34.55 5,286,452 +0.79(+2.34%)
Sep 10, 2010 32.72 33.88 32.62 33.76 5,090,428 +1.20(+3.69%)
Sep 09, 2010 32.98 33.06 32.40 32.56 2,417,052 +0.05(+0.15%)
Sep 08, 2010 32.14 32.74 32.11 32.51 2,534,419 +0.23(+0.71%)
Sep 07, 2010 32.70 32.89 32.17 32.28 648 -0.67(-2.03%)
Sep 06, 2010 32.76 33.00 32.36 32.95 3,926,214 +0.00(+0.00%)
Sep 03, 2010 32.76 33.00 32.36 32.95 3,926,214 +0.48(+1.48%)
Sep 02, 2010 32.12 32.47 31.98 32.47 2,985,533 +0.65(+2.04%)
Sep 01, 2010 31.87 32.19 31.39 31.82 8,078,665 +0.38(+1.21%)
Aug 31, 2010 31.41 31.62 30.91 31.44 8,600 -0.01(-0.03%)
Aug 30, 2010 31.73 32.00 31.40 31.45 2,539,863 -0.26(-0.82%)
Aug 27, 2010 31.71 31.89 30.93 31.71 100 +0.33(+1.05%)
Aug 26, 2010 31.05 31.75 31.05 31.38 3,466,179 +0.29(+0.93%)
Aug 25, 2010 30.88 31.25 30.39 31.09 4,570,378 +0.00(+0.00%)
Aug 24, 2010 31.10 31.52 30.61 31.09 810 -0.38(-1.21%)
Aug 23, 2010 31.88 32.00 31.27 31.47 5,330,802 -0.21(-0.66%)
Aug 20, 2010 31.94 32.02 31.62 31.68 4,238,462 -0.52(-1.61%)
Aug 19, 2010 32.77 33.02 31.85 32.20 3,266,149 -0.80(-2.42%)
Aug 18, 2010 32.94 33.80 32.81 33.00 2,524,926 -0.01(-0.03%)
Aug 17, 2010 32.82 33.20 32.63 33.01 2,100,916 +0.38(+1.16%)
Aug 16, 2010 32.25 32.83 32.08 32.63 2,226,467 +0.12(+0.37%)
Aug 13, 2010 32.49 32.80 32.29 32.51 2,566,662 -0.25(-0.76%)
Aug 12, 2010 32.13 32.76 31.94 32.76 6,237,104 +0.10(+0.31%)
Aug 11, 2010 33.33 33.33 32.51 32.66 4,212,552 -1.30(-3.83%)
Aug 10, 2010 33.46 34.01 33.43 33.96 3,407,523 +0.29(+0.86%)
Aug 09, 2010 33.71 33.84 33.44 33.67 1,609,417 +0.07(+0.21%)
Aug 06, 2010 33.31 33.87 32.94 33.60 3,776,507 -0.10(-0.30%)
Aug 05, 2010 33.78 34.18 33.10 33.70 7,423,759 -0.32(-0.94%)
Aug 04, 2010 34.01 34.68 33.84 34.02 4,907,160 +0.15(+0.44%)
Aug 03, 2010 34.08 34.08 33.35 33.87 2,591,397 -0.25(-0.73%)
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.