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 (%)
Feb 27, 2009 15.00 15.86 14.80 15.39 7,162,009 +0.00(+0.00%)
Feb 26, 2009 15.65 16.33 15.31 15.39 4,902,824 -0.09(-0.58%)
Feb 25, 2009 15.61 15.71 14.79 15.48 3,922,929 -0.26(-1.65%)
Feb 24, 2009 15.05 15.97 14.84 15.74 4,758,796 +0.86(+5.78%)
Feb 23, 2009 15.51 15.80 14.71 14.88 4,714,235 -0.41(-2.68%)
Feb 20, 2009 14.84 15.68 14.75 15.29 5,294,803 +0.18(+1.19%)
Feb 19, 2009 15.49 15.88 15.04 15.11 4,194,571 -0.22(-1.44%)
Feb 18, 2009 15.70 15.93 15.16 15.33 3,706,548 -0.44(-2.79%)
Feb 17, 2009 16.15 16.26 15.55 15.77 4,113,251 -1.05(-6.24%)
Feb 16, 2009 16.25 17.24 15.96 16.82 0 +0.00(+0.00%)
Feb 13, 2009 16.25 17.24 15.96 16.82 5,431,145 +0.53(+3.25%)
Feb 12, 2009 14.75 16.49 14.74 16.29 6,962,699 +0.66(+4.22%)
Feb 11, 2009 16.53 16.64 15.14 15.63 4,089,944 +0.32(+2.09%)
Feb 10, 2009 16.22 16.55 15.10 15.31 4,368,756 -1.24(-7.49%)
Feb 09, 2009 16.62 17.98 16.18 16.55 2,972,014 -0.01(-0.06%)
Feb 06, 2009 15.96 17.11 15.71 16.56 4,861,680 +0.77(+4.88%)
Feb 05, 2009 15.44 15.82 15.00 15.79 3,785,882 +0.28(+1.81%)
Feb 04, 2009 15.94 16.60 15.38 15.51 7,422,501 -0.54(-3.36%)
Feb 03, 2009 14.66 16.17 14.66 16.05 7,919,336 +1.44(+9.86%)
Feb 02, 2009 14.40 14.79 14.01 14.61 4,842,902 -0.14(-0.95%)
Jan 30, 2009 15.25 15.45 14.58 14.75 5,573,666 -0.59(-3.85%)
Jan 29, 2009 15.75 15.80 15.24 15.34 2,561,516 -0.65(-4.07%)
Jan 28, 2009 15.32 16.16 15.25 15.99 3,714,985 +0.96(+6.39%)
Jan 27, 2009 15.13 15.42 14.89 15.03 5,072,147 -0.07(-0.46%)
Jan 26, 2009 15.06 15.75 14.74 15.10 3,597,694 +0.08(+0.53%)
Jan 23, 2009 15.00 15.33 14.70 15.02 4,065,894 -0.41(-2.66%)
Jan 22, 2009 15.07 15.81 14.81 15.43 3,688,232 -0.08(-0.52%)
Jan 21, 2009 15.46 15.67 14.74 15.51 4,676,140 +0.34(+2.24%)
Jan 20, 2009 15.75 16.56 15.10 15.17 4,964,213 -1.09(-6.70%)
Jan 19, 2009 16.73 16.77 15.64 16.26 5,022,117 +0.00(+0.00%)
Jan 16, 2009 16.73 16.77 15.64 16.26 5,022,117 -0.31(-1.87%)
Jan 15, 2009 16.66 16.90 15.75 16.57 6,230,239 -0.18(-1.07%)
Jan 14, 2009 17.03 17.32 16.50 16.75 4,680,895 -0.77(-4.39%)
Jan 13, 2009 17.62 17.78 17.21 17.52 5,188,521 -0.11(-0.62%)
Jan 12, 2009 18.46 18.48 17.47 17.63 4,170,560 -0.85(-4.60%)
Jan 09, 2009 19.21 19.40 18.40 18.48 4,184,616 -0.73(-3.80%)
Jan 08, 2009 19.43 19.43 18.84 19.21 3,648,391 -0.34(-1.74%)
Jan 07, 2009 19.98 20.09 19.30 19.55 6,165,536 -1.09(-5.28%)
Jan 06, 2009 20.18 20.80 19.57 20.64 6,486,868 +0.52(+2.58%)
Jan 05, 2009 19.67 20.23 19.33 20.12 3,634,282 +0.39(+1.98%)
Jan 02, 2009 19.27 20.00 18.76 19.73 2,835,739 +0.67(+3.52%)
Jan 01, 2009 18.20 19.57 17.31 19.06 0 +0.00(+0.00%)
Dec 31, 2008 18.20 19.57 17.31 19.06 3,344,554 +0.85(+4.67%)
Dec 30, 2008 17.64 18.26 17.63 18.21 1,903,464 +0.66(+3.76%)
Dec 29, 2008 17.60 17.60 17.16 17.55 1,988,902 -0.07(-0.40%)
Dec 26, 2008 17.48 17.91 17.25 17.62 1,130,917 +0.28(+1.61%)
Dec 25, 2008 17.32 17.69 17.04 17.34 825,322 +0.00(+0.00%)
Dec 24, 2008 17.32 17.69 17.04 17.34 825,322 +0.06(+0.35%)
Dec 23, 2008 17.32 17.75 17.14 17.28 2,526,507 +0.19(+1.11%)
Dec 22, 2008 18.01 18.01 16.70 17.09 3,608,901 -0.99(-5.48%)
Dec 19, 2008 17.26 18.93 16.98 18.08 6,897,239 +0.93(+5.42%)
Dec 18, 2008 17.47 17.87 16.71 17.15 4,037,012 -0.25(-1.44%)
Dec 17, 2008 16.97 17.82 16.71 17.40 3,288,363 +0.14(+0.81%)
Dec 16, 2008 16.56 17.51 16.15 17.26 5,165,184 +0.87(+5.31%)
Dec 15, 2008 16.37 16.99 15.96 16.39 5,061,783 -0.07(-0.43%)
Dec 12, 2008 15.60 16.47 15.47 16.46 4,103,072 +0.37(+2.30%)
Dec 11, 2008 15.88 16.93 15.75 16.09 5,643,284 +0.02(+0.12%)
Dec 10, 2008 16.21 16.61 15.73 16.07 3,594,923 +0.01(+0.06%)
Dec 09, 2008 15.55 16.37 15.12 16.06 6,398,257 +0.39(+2.49%)
Dec 08, 2008 15.33 16.14 15.03 15.67 4,856,174 +0.80(+5.38%)
Dec 05, 2008 14.34 15.10 13.89 14.87 4,479,157 +0.24(+1.64%)
Dec 04, 2008 14.28 14.76 14.21 14.63 4,362,930 +0.13(+0.90%)
Dec 03, 2008 13.56 14.60 13.15 14.50 6,766,244 -0.25(-1.69%)
Dec 02, 2008 14.55 15.40 14.17 14.75 4,562,484 +0.45(+3.15%)
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.