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 28, 2013 61.35 62.20 61.30 61.48 2,537,667 +0.12(+0.20%)
Mar 27, 2013 60.81 61.54 60.37 61.36 1,679,145 +0.02(+0.03%)
Mar 26, 2013 59.33 61.93 59.33 61.34 1,967,554 +0.03(+0.05%)
Mar 25, 2013 62.23 62.80 60.70 61.31 2,393,454 -0.63(-1.02%)
Mar 22, 2013 61.59 62.41 61.45 61.94 1,847,113 +0.70(+1.14%)
Mar 21, 2013 61.23 61.83 61.02 61.24 1,823,221 -0.57(-0.92%)
Mar 20, 2013 62.02 62.20 61.61 61.81 2,131,593 +0.39(+0.63%)
Mar 19, 2013 62.60 62.72 60.87 61.42 3,446,518 -1.10(-1.76%)
Mar 18, 2013 62.47 63.00 62.02 62.52 2,532,625 -0.62(-0.98%)
Mar 15, 2013 63.40 64.71 63.07 63.14 5,225,175 -0.73(-1.14%)
Mar 14, 2013 62.66 63.99 62.40 63.87 4,276,969 +1.52(+2.44%)
Mar 13, 2013 61.60 62.75 61.29 62.35 3,271,357 +0.40(+0.65%)
Mar 12, 2013 61.79 62.02 61.31 61.95 2,003,450 +0.10(+0.16%)
Mar 11, 2013 61.63 62.16 61.56 61.85 1,786,756 -0.06(-0.10%)
Mar 08, 2013 61.00 62.10 60.74 61.91 2,697,666 +1.06(+1.74%)
Mar 07, 2013 60.60 61.00 60.27 60.85 2,246,608 +0.51(+0.85%)
Mar 06, 2013 60.95 61.17 60.32 60.34 2,169,225 -0.35(-0.58%)
Mar 05, 2013 59.98 61.35 59.77 60.69 3,698,692 +1.14(+1.91%)
Mar 04, 2013 59.30 59.74 59.15 59.55 3,097,094 -0.09(-0.15%)
Mar 01, 2013 58.17 59.79 58.12 59.64 3,508,634 +1.14(+1.95%)
Feb 28, 2013 58.23 59.06 58.13 58.50 4,849,880 +0.64(+1.11%)
Feb 27, 2013 57.59 58.79 57.14 57.86 4,035,995 +0.58(+1.01%)
Feb 26, 2013 57.58 57.99 57.13 57.28 3,087,277 -1.74(-2.95%)
Feb 22, 2013 58.41 59.02 57.99 59.02 2,364,492 +0.96(+1.65%)
Feb 21, 2013 58.53 58.62 58.02 58.06 2,834,080 -0.74(-1.26%)
Feb 20, 2013 60.09 60.28 58.71 58.80 2,629,380 -1.36(-2.26%)
Feb 19, 2013 59.85 60.26 59.54 60.16 2,180,380 +0.70(+1.18%)
Feb 15, 2013 59.80 60.00 59.09 59.46 3,781,252 -0.49(-0.82%)
Feb 14, 2013 59.20 59.95 58.51 59.95 2,300,112 +0.40(+0.67%)
Feb 13, 2013 59.37 59.85 59.14 59.55 2,372,068 +0.43(+0.73%)
Feb 12, 2013 58.92 59.48 58.92 59.12 1,998,427 -0.19(-0.32%)
Feb 11, 2013 59.33 59.49 58.72 59.31 1,613,188 +0.03(+0.05%)
Feb 08, 2013 59.15 59.86 59.10 59.28 2,486,030 +0.39(+0.66%)
Feb 07, 2013 58.40 59.13 57.98 58.89 3,402,641 -0.31(-0.52%)
Feb 06, 2013 58.50 59.58 58.50 59.20 4,545,389 +0.05(+0.08%)
Feb 04, 2013 60.13 60.27 59.11 59.15 3,844,993 -1.39(-2.30%)
Feb 01, 2013 60.23 60.70 59.55 60.54 4,743,259 +0.19(+0.31%)
Jan 31, 2013 59.51 60.84 59.03 60.35 5,392,303 +1.02(+1.72%)
Jan 30, 2013 58.83 59.56 58.16 59.33 3,608,564 +0.57(+0.97%)
Jan 29, 2013 58.31 58.96 58.10 58.76 2,398,161 +0.03(+0.05%)
Jan 28, 2013 58.98 59.13 58.63 58.73 1,725,086 -0.29(-0.49%)
Jan 25, 2013 59.05 59.39 58.61 59.02 2,402,902 +0.46(+0.79%)
Jan 24, 2013 59.12 59.39 58.36 58.56 2,941,753 -0.44(-0.75%)
Jan 23, 2013 57.87 59.26 57.87 59.00 2,821,681 +0.07(+0.12%)
Jan 22, 2013 59.31 59.32 57.82 58.93 3,743,445 +1.05(+1.81%)
Jan 18, 2013 57.57 58.36 57.50 57.88 3,582,309 +0.29(+0.50%)
Jan 17, 2013 57.14 57.96 56.97 57.59 3,653,270 +0.42(+0.73%)
Jan 16, 2013 57.36 57.76 57.12 57.17 3,069,484 -0.65(-1.12%)
Jan 15, 2013 57.32 57.95 57.27 57.82 2,347,571 +0.06(+0.10%)
Jan 14, 2013 57.01 57.98 56.74 57.76 3,850,664 -0.02(-0.03%)
Jan 11, 2013 58.79 58.92 57.72 57.78 4,027,625 -0.72(-1.23%)
Jan 10, 2013 58.05 58.52 57.45 58.50 4,465,929 +0.70(+1.21%)
Jan 09, 2013 57.13 58.52 57.08 57.80 4,049,776 +0.76(+1.33%)
Jan 08, 2013 55.96 57.05 55.89 57.04 2,993,229 +0.75(+1.33%)
Jan 07, 2013 57.02 57.20 55.91 56.29 3,638,672 -1.22(-2.12%)
Jan 04, 2013 56.51 57.61 56.25 57.51 4,544,102 +1.06(+1.88%)
Jan 03, 2013 56.10 56.85 55.93 56.45 4,478,563 +0.44(+0.79%)
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.