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 (%)
Jul 31, 2012 46.40 46.94 46.08 46.71 3,067,467 +0.01(+0.02%)
Jul 30, 2012 46.89 46.95 46.53 46.70 2,147,606 -0.06(-0.14%)
Jul 27, 2012 46.67 46.88 46.09 46.77 4,582,784 +0.72(+1.56%)
Jul 26, 2012 46.00 46.41 45.82 46.05 3,447,776 +0.77(+1.69%)
Jul 25, 2012 45.10 45.56 44.99 45.28 4,047,233 +0.00(+0.00%)
Jul 24, 2012 45.69 45.69 44.97 45.28 3,275,167 -0.32(-0.70%)
Jul 23, 2012 45.85 45.85 45.06 45.60 4,264,338 -0.81(-1.75%)
Jul 20, 2012 47.05 47.57 46.35 46.41 5,050,913 -0.24(-0.51%)
Jul 19, 2012 47.58 47.65 46.52 46.65 4,608,555 -0.97(-2.04%)
Jul 18, 2012 46.13 47.95 46.13 47.62 4,267,558 +0.66(+1.41%)
Jul 17, 2012 46.77 47.52 46.58 46.96 3,812,876 -0.02(-0.05%)
Jul 16, 2012 47.29 47.50 46.80 46.98 2,316,813 -0.33(-0.69%)
Jul 13, 2012 46.27 47.54 46.20 47.31 2,632,925 +1.03(+2.23%)
Jul 12, 2012 46.33 46.49 45.88 46.28 2,855,126 -0.45(-0.96%)
Jul 11, 2012 46.75 47.32 46.32 46.73 3,771,931 -0.13(-0.28%)
Jul 10, 2012 46.80 47.32 46.38 46.86 5,023,506 -0.75(-1.58%)
Jul 09, 2012 47.73 47.85 47.29 47.61 2,293,960 -0.05(-0.10%)
Jul 06, 2012 47.62 47.85 47.28 47.66 2,492,261 -0.09(-0.19%)
Jul 05, 2012 48.29 48.48 47.67 47.75 4,827,681 -0.85(-1.75%)
Jul 03, 2012 47.70 48.62 47.64 48.60 2,060,233 +0.81(+1.69%)
Jul 02, 2012 47.43 47.81 47.05 47.79 2,745,865 +0.77(+1.64%)
Jun 29, 2012 47.60 47.69 46.81 47.02 4,575,487 +0.41(+0.88%)
Jun 28, 2012 46.82 46.83 45.88 46.61 2,927,465 -0.33(-0.70%)
Jun 27, 2012 46.45 47.10 46.21 46.94 3,598,315 +0.77(+1.67%)
Jun 26, 2012 46.39 46.83 45.60 46.17 3,255,660 -0.12(-0.26%)
Jun 25, 2012 46.87 46.93 46.12 46.29 3,520,965 -1.05(-2.22%)
Jun 22, 2012 47.45 47.74 47.10 47.34 4,098,207 -0.11(-0.23%)
Jun 21, 2012 48.59 48.77 47.39 47.45 4,596,709 -0.95(-1.96%)
Jun 20, 2012 48.11 48.65 47.75 48.40 4,342,985 +0.52(+1.09%)
Jun 19, 2012 47.61 48.21 47.27 47.88 2,585,141 +0.42(+0.88%)
Jun 18, 2012 47.44 47.74 47.08 47.46 1,990,257 -0.21(-0.44%)
Jun 15, 2012 47.04 47.72 46.53 47.67 6,814,064 +0.90(+1.92%)
Jun 14, 2012 46.34 47.18 46.17 46.77 3,764,959 +0.61(+1.32%)
Jun 13, 2012 47.25 47.62 45.92 46.16 5,816,424 -1.66(-3.47%)
Jun 12, 2012 47.30 47.91 47.07 47.82 4,462,977 +0.77(+1.64%)
Jun 11, 2012 48.08 48.28 46.96 47.05 2,690,423 -0.59(-1.24%)
Jun 08, 2012 47.13 47.78 46.90 47.64 2,481,048 +0.26(+0.55%)
Jun 07, 2012 47.26 47.95 47.20 47.38 4,177,384 +0.72(+1.53%)
Jun 06, 2012 45.98 47.05 45.75 46.66 5,123,359 +1.01(+2.21%)
Jun 05, 2012 45.71 45.79 45.32 45.66 3,917,168 -0.09(-0.21%)
Jun 04, 2012 46.42 46.47 45.43 45.75 4,684,477 -0.51(-1.10%)
Jun 01, 2012 47.17 47.26 46.22 46.26 5,635,368 -1.47(-3.08%)
May 31, 2012 47.91 48.20 47.09 47.73 5,600,620 -0.12(-0.24%)
May 30, 2012 48.61 48.61 47.51 47.84 4,434,253 -1.02(-2.10%)
May 29, 2012 48.17 49.54 48.17 48.87 18,912,168 +0.87(+1.81%)
May 25, 2012 48.00 48.40 47.60 48.00 3,367,342 -0.40(-0.83%)
May 24, 2012 47.69 48.90 47.64 48.40 7,697,783 +1.19(+2.52%)
May 23, 2012 46.69 47.37 46.20 47.21 3,222,988 +0.33(+0.70%)
May 22, 2012 46.96 47.61 46.57 46.88 3,147,878 -0.02(-0.04%)
May 21, 2012 46.07 46.95 45.81 46.90 2,960,666 +1.02(+2.22%)
May 18, 2012 46.86 47.03 45.82 45.88 4,042,113 -0.81(-1.75%)
May 17, 2012 47.39 47.54 46.67 46.70 3,150,583 -0.56(-1.18%)
May 16, 2012 47.35 47.98 47.02 47.25 4,387,975 +0.26(+0.56%)
May 15, 2012 47.60 47.72 46.88 46.99 4,154,617 -0.74(-1.55%)
May 14, 2012 47.07 47.80 46.99 47.73 4,414,256 +0.04(+0.08%)
May 11, 2012 47.71 48.22 47.46 47.69 3,043,106 -0.20(-0.42%)
May 10, 2012 47.55 48.03 47.45 47.89 3,478,659 +0.78(+1.66%)
May 09, 2012 46.37 47.88 46.37 47.11 5,207,665 +0.14(+0.30%)
May 08, 2012 47.68 47.95 46.69 46.97 5,630,577 -0.98(-2.04%)
May 07, 2012 48.20 48.50 47.87 47.95 4,983,896 -0.30(-0.62%)
May 04, 2012 48.47 48.88 47.78 48.25 5,305,854 -0.77(-1.57%)
May 03, 2012 46.27 49.85 46.16 49.02 9,772,470 +1.59(+3.35%)
May 02, 2012 46.50 47.62 46.21 47.43 5,090,131 +0.82(+1.76%)
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.