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 31, 2013 83.54 84.18 82.66 83.29 2,401,013 -0.20(-0.24%)
Oct 30, 2013 86.06 86.06 83.01 83.49 1,637,878 -1.22(-1.44%)
Oct 29, 2013 84.66 85.01 84.14 84.71 1,765,395 +0.18(+0.21%)
Oct 28, 2013 84.57 85.34 84.39 84.53 1,837,213 -0.41(-0.48%)
Oct 25, 2013 85.24 85.45 84.36 84.94 0 +0.55(+0.65%)
Oct 24, 2013 84.28 85.35 84.22 84.39 1,581,337 +0.02(+0.02%)
Oct 23, 2013 83.96 84.75 83.84 84.37 1,925,601 -0.28(-0.33%)
Oct 22, 2013 84.21 84.97 83.85 84.65 2,086,853 +0.79(+0.94%)
Oct 21, 2013 83.47 83.89 83.24 83.86 1,791,276 +0.22(+0.26%)
Oct 18, 2013 83.48 83.76 83.01 83.64 2,841,380 +0.52(+0.63%)
Oct 17, 2013 82.14 83.25 81.96 83.12 2,265,980 +0.65(+0.79%)
Oct 16, 2013 82.92 83.35 82.03 82.47 2,729,289 -0.08(-0.10%)
Oct 15, 2013 82.80 83.07 82.06 82.55 1,872,103 -0.29(-0.35%)
Oct 14, 2013 81.67 82.90 80.40 82.84 1,512,218 +0.84(+1.02%)
Oct 11, 2013 79.82 82.03 79.82 82.00 0 +0.95(+1.17%)
Oct 10, 2013 81.10 81.67 80.72 81.05 3,910,402 +0.88(+1.10%)
Oct 09, 2013 80.86 80.89 79.29 80.17 3,511,218 -0.42(-0.52%)
Oct 08, 2013 82.33 82.34 80.50 80.59 2,932,412 -1.75(-2.13%)
Oct 07, 2013 82.44 83.19 82.21 82.34 1,544,287 -0.86(-1.03%)
Oct 04, 2013 82.40 83.34 81.92 83.20 0 +1.05(+1.28%)
Oct 03, 2013 82.40 83.00 81.70 82.15 2,348,026 -0.68(-0.82%)
Oct 02, 2013 83.52 83.68 82.23 82.83 3,274,611 -1.50(-1.78%)
Oct 01, 2013 83.78 84.43 83.69 84.33 2,022,066 -0.09(-0.11%)
Sep 27, 2013 83.24 85.22 83.10 84.42 0 +0.61(+0.73%)
Sep 26, 2013 82.88 84.05 82.88 83.81 2,646,946 +0.90(+1.09%)
Sep 25, 2013 82.81 83.64 82.50 82.91 0 -0.03(-0.04%)
Sep 24, 2013 83.70 83.84 82.82 82.94 2,842,586 -0.44(-0.53%)
Sep 23, 2013 82.66 84.09 82.58 83.38 2,930,472 +0.24(+0.29%)
Sep 20, 2013 83.44 84.45 83.02 83.14 0 -0.06(-0.07%)
Sep 19, 2013 83.26 84.50 83.02 83.20 3,164,200 +0.00(+0.00%)
Sep 18, 2013 83.26 83.82 82.48 83.20 3,140,170 +0.06(+0.07%)
Sep 17, 2013 84.60 84.60 82.87 83.14 2,940,081 +0.39(+0.47%)
Sep 16, 2013 83.00 83.52 82.69 82.75 0 +0.48(+0.58%)
Sep 13, 2013 82.49 82.97 81.90 82.27 0 -0.28(-0.34%)
Sep 12, 2013 81.84 83.48 81.82 82.55 4,094,222 +0.50(+0.61%)
Sep 11, 2013 81.77 82.24 81.00 82.05 3,871,897 +1.30(+1.61%)
Sep 10, 2013 81.00 81.11 80.50 80.75 3,413,632 +0.36(+0.45%)
Sep 09, 2013 80.37 80.85 80.13 80.39 3,108,364 +0.10(+0.12%)
Sep 06, 2013 80.53 81.06 79.00 80.29 0 +0.38(+0.48%)
Sep 05, 2013 78.74 80.55 78.74 79.91 2,893,482 -0.19(-0.24%)
Sep 04, 2013 79.69 81.20 79.46 80.10 3,737,713 +0.19(+0.24%)
Sep 03, 2013 80.74 81.68 79.51 79.91 3,525,697 +0.35(+0.44%)
Aug 30, 2013 79.43 80.09 79.19 79.56 0 +0.15(+0.19%)
Aug 29, 2013 78.95 80.23 78.66 79.41 2,386,381 +0.00(+0.00%)
Aug 28, 2013 78.47 79.91 78.41 79.41 3,052,890 +1.09(+1.39%)
Aug 27, 2013 78.65 79.90 78.28 78.32 3,699,500 -1.19(-1.50%)
Aug 26, 2013 79.13 80.96 79.13 79.51 2,839,515 +0.08(+0.10%)
Aug 23, 2013 78.14 79.99 78.14 79.43 0 -0.16(-0.20%)
Aug 22, 2013 77.86 79.97 77.86 79.59 2,238,516 +1.66(+2.13%)
Aug 21, 2013 78.05 79.17 77.81 77.93 3,152,278 -0.31(-0.40%)
Aug 20, 2013 78.05 79.02 77.67 78.24 3,011,443 +0.56(+0.72%)
Aug 19, 2013 77.75 78.72 77.65 77.68 3,246,554 -0.83(-1.06%)
Aug 16, 2013 77.85 79.35 76.78 78.51 0 +0.34(+0.43%)
Aug 15, 2013 78.93 79.04 78.12 78.17 2,978,712 -1.39(-1.75%)
Aug 14, 2013 79.64 80.00 79.36 79.56 2,342,518 -0.18(-0.23%)
Aug 13, 2013 79.94 80.48 79.43 79.74 3,084,237 +0.15(+0.19%)
Aug 12, 2013 79.88 80.40 79.45 79.59 2,711,004 -0.56(-0.70%)
Aug 09, 2013 79.75 80.68 79.75 80.15 2,497,633 +0.05(+0.06%)
Aug 08, 2013 80.01 80.64 79.39 80.10 3,432,060 +0.67(+0.84%)
Aug 07, 2013 78.42 79.86 78.42 79.43 3,960,371 +0.58(+0.74%)
Aug 06, 2013 78.36 79.17 78.27 78.85 3,921,608 +0.10(+0.13%)
Aug 05, 2013 78.57 79.50 77.95 78.75 5,352,671 -0.42(-0.53%)
Aug 02, 2013 79.05 80.93 78.35 79.17 9,805,627 +4.81(+6.47%)
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.