Indicators

Viacom (NQ: VIAB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	45.71	45.89	44.29	44.48	5,476,958	-1.22(-2.68%)
Nov 27, 2015	46.60	46.60	44.63	45.71	2,749,210	-1.06(-2.27%)
Nov 25, 2015	45.58	46.77	46.77	46.77	3,207,173	+1.29(+2.83%)
Nov 24, 2015	45.29	45.57	44.72	45.48	3,377,171	+0.05(+0.12%)
Nov 23, 2015	46.77	47.04	45.09	45.43	4,616,165	-1.66(-3.53%)
Nov 20, 2015	47.02	47.24	46.42	47.09	3,590,521	+0.45(+0.96%)
Nov 19, 2015	46.38	47.31	45.50	46.65	3,322,682	-0.80(-1.69%)
Nov 18, 2015	45.50	47.66	45.20	47.45	5,395,933	+1.90(+4.18%)
Nov 17, 2015	46.20	46.62	45.15	45.55	3,930,211	-0.88(-1.90%)
Nov 16, 2015	44.73	46.88	44.67	46.43	6,093,577	+1.77(+3.96%)
Nov 13, 2015	44.04	45.27	43.51	44.66	4,820,404	+0.18(+0.40%)
Nov 12, 2015	44.64	46.16	44.35	44.48	10,648,194	+0.39(+0.89%)
Nov 11, 2015	43.55	44.41	42.72	44.09	6,940,068	+0.85(+1.96%)
Nov 10, 2015	42.62	43.33	38.85	43.24	3,295,817	+0.55(+1.30%)
Nov 09, 2015	42.54	42.94	41.47	42.69	4,808,792	+0.06(+0.15%)
Nov 06, 2015	41.78	42.88	41.05	42.63	5,429,304	+0.83(+1.99%)
Nov 05, 2015	42.78	43.07	40.64	41.79	7,758,716	-1.02(-2.38%)
Nov 04, 2015	45.73	46.32	41.76	42.81	11,226,315	-3.01(-6.57%)
Nov 03, 2015	45.39	46.83	45.35	45.82	4,542,468	+0.52(+1.14%)

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.