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 (%)
May 31, 2006 32.05 32.32 32.01 32.31 3,483,873 +0.31(+0.96%)
May 30, 2006 32.10 32.18 31.97 32.00 2,684,378 -0.27(-0.85%)
May 26, 2006 32.10 32.35 32.09 32.28 2,045,763 +0.27(+0.83%)
May 25, 2006 31.69 32.02 31.59 32.01 3,497,426 +0.53(+1.69%)
May 24, 2006 31.33 31.63 31.16 31.48 4,659,457 -0.02(-0.05%)
May 23, 2006 31.93 32.05 31.47 31.50 2,662,062 -0.47(-1.47%)
May 22, 2006 31.93 32.37 31.83 31.97 4,499,044 -0.15(-0.45%)
May 19, 2006 32.08 32.29 31.69 32.11 3,696,628 +0.21(+0.67%)
May 18, 2006 31.73 32.69 31.90 31.90 3,545,678 -0.64(-1.97%)
May 17, 2006 32.70 32.88 32.52 32.54 2,866,989 -0.33(-1.02%)
May 16, 2006 32.74 33.01 32.61 32.88 4,472,756 +0.22(+0.68%)
May 15, 2006 32.74 32.80 32.51 32.65 6,036,345 -0.14(-0.42%)
May 12, 2006 33.31 33.38 32.78 32.79 2,821,658 -0.50(-1.49%)
May 11, 2006 33.89 34.19 33.14 33.29 5,138,476 -0.56(-1.67%)
May 10, 2006 33.83 33.93 33.65 33.85 3,147,858 -0.18(-0.53%)
May 09, 2006 34.01 34.09 33.89 34.03 2,080,580 +0.01(+0.03%)
May 08, 2006 34.25 34.58 34.01 34.02 2,015,970 -0.30(-0.87%)
May 05, 2006 34.19 34.39 33.98 34.32 2,417,879 +0.33(+0.98%)
May 04, 2006 33.42 34.13 33.41 33.99 3,140,030 +0.60(+1.79%)
May 03, 2006 33.19 33.46 33.08 33.39 3,403,842 +0.13(+0.39%)
May 02, 2006 33.64 33.71 33.25 33.26 4,220,395 -0.35(-1.04%)
May 01, 2006 34.10 34.16 33.50 33.61 2,677,718 -0.48(-1.41%)
Apr 28, 2006 34.09 34.09 34.09 34.09 0 -0.36(-1.04%)
Apr 27, 2006 34.24 34.60 34.24 34.45 4,320,404 +0.08(+0.22%)
Apr 26, 2006 34.11 34.44 33.85 34.37 5,193,505 +0.44(+1.29%)
Apr 25, 2006 33.47 34.08 33.42 33.94 4,343,070 +0.55(+1.64%)
Apr 24, 2006 33.17 33.41 33.17 33.39 2,433,535 +0.18(+0.54%)
Apr 21, 2006 32.31 33.41 32.31 33.21 2,645,589 +0.09(+0.26%)
Apr 20, 2006 33.04 33.19 32.88 33.12 2,521,628 +0.09(+0.26%)
Apr 19, 2006 32.76 33.17 32.74 33.04 3,182,207 +0.13(+0.39%)
Apr 18, 2006 32.94 33.09 32.76 32.91 3,248,102 -0.02(-0.05%)
Apr 17, 2006 33.04 33.04 32.82 32.93 1,980,803 -0.18(-0.54%)
Apr 13, 2006 32.84 33.12 32.53 33.11 1,972,041 +0.27(+0.81%)
Apr 12, 2006 32.80 32.97 32.70 32.84 3,031,375 +0.03(+0.08%)
Apr 11, 2006 33.06 33.10 32.65 32.82 2,939,193 -0.05(-0.16%)
Apr 10, 2006 33.08 33.08 32.80 32.87 2,844,908 -0.27(-0.83%)
Apr 07, 2006 33.54 33.87 33.12 33.14 3,810,073 -0.40(-1.20%)
Apr 06, 2006 33.14 33.55 32.98 33.54 3,305,935 +0.26(+0.77%)
Apr 05, 2006 33.11 33.47 33.04 33.29 2,865,938 +0.17(+0.52%)
Apr 04, 2006 32.67 33.29 32.65 33.12 3,564,371 +0.20(+0.60%)
Apr 03, 2006 33.42 33.73 32.90 32.92 3,898,517 -0.29(-0.88%)
Mar 31, 2006 33.30 33.45 32.92 33.21 4,112,089 -0.13(-0.39%)
Mar 30, 2006 33.47 33.60 33.18 33.34 2,291,932 -0.30(-0.89%)
Mar 29, 2006 33.12 33.64 33.00 33.64 3,689,968 +0.51(+1.55%)
Mar 28, 2006 33.00 33.27 32.84 33.12 3,616,129 -0.02(-0.05%)
Mar 27, 2006 33.21 33.29 33.04 33.14 3,369,025 -0.03(-0.10%)
Mar 24, 2006 32.95 33.22 32.88 33.18 2,057,330 +0.56(+1.73%)
Mar 21, 2006 33.35 33.36 32.60 32.61 2,873,298 -0.77(-2.31%)
Mar 20, 2006 33.61 33.85 33.31 33.38 3,512,614 +0.00(+0.00%)
Mar 17, 2006 33.00 33.47 32.88 33.38 3,942,914 +0.59(+1.80%)
Mar 16, 2006 33.30 33.30 32.78 32.79 2,413,790 -0.47(-1.42%)
Mar 15, 2006 33.30 33.35 33.03 33.26 2,550,369 -0.12(-0.36%)
Mar 14, 2006 33.12 33.55 33.12 33.38 2,081,514 +0.17(+0.52%)
Mar 13, 2006 33.19 33.33 33.04 33.21 2,877,972 -0.04(-0.13%)
Mar 10, 2006 32.78 33.34 32.70 33.25 3,770,817 +0.49(+1.49%)
Mar 09, 2006 32.52 32.86 32.29 32.76 4,556,292 +0.20(+0.60%)
Mar 08, 2006 32.48 32.80 32.24 32.57 5,031,339 -0.01(-0.03%)
Mar 07, 2006 32.96 32.96 32.39 32.58 6,778,826 -0.57(-1.73%)
Mar 06, 2006 34.06 34.21 33.08 33.15 5,005,986 -0.91(-2.66%)
Mar 03, 2006 33.98 34.22 33.96 34.06 4,354,637 -0.16(-0.48%)
Mar 02, 2006 34.73 34.75 34.07 34.22 5,581,160 -0.81(-2.32%)
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.