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 (%)
Apr 30, 2008 38.76 39.65 38.35 38.44 5,188,572 -0.40(-1.03%)
Apr 29, 2008 38.47 39.66 38.32 38.84 3,789,993 +0.27(+0.70%)
Apr 28, 2008 38.44 38.95 38.18 38.57 3,342,951 -0.13(-0.34%)
Apr 25, 2008 40.00 40.00 38.52 38.70 3,313,292 -1.03(-2.59%)
Apr 24, 2008 39.47 40.04 39.05 39.73 1,635,397 +0.47(+1.20%)
Apr 23, 2008 39.17 39.47 38.96 39.26 1,150,836 +0.10(+0.26%)
Apr 22, 2008 39.59 39.79 38.95 39.16 1,575,625 -0.60(-1.51%)
Apr 21, 2008 39.89 40.13 39.46 39.76 1,781,923 -0.51(-1.27%)
Apr 18, 2008 40.61 40.68 40.10 40.27 2,362,750 +0.25(+0.62%)
Apr 17, 2008 39.32 40.51 39.18 40.02 2,678,516 +0.77(+1.96%)
Apr 16, 2008 39.03 39.41 38.92 39.25 1,674,688 +0.20(+0.51%)
Apr 15, 2008 39.45 39.65 38.79 39.05 1,335,506 -0.23(-0.59%)
Apr 14, 2008 39.46 39.55 39.21 39.28 936,327 -0.23(-0.58%)
Apr 11, 2008 40.41 40.49 39.40 39.51 1,613,944 -1.16(-2.85%)
Apr 10, 2008 40.66 41.11 40.24 40.67 1,212,009 -0.12(-0.29%)
Apr 09, 2008 41.04 41.49 40.74 40.79 2,323,010 -0.31(-0.75%)
Apr 08, 2008 40.38 41.34 40.25 41.10 2,759,015 +0.32(+0.78%)
Apr 07, 2008 40.50 41.00 40.16 40.78 1,931,892 +0.44(+1.09%)
Apr 04, 2008 40.47 40.64 40.07 40.34 2,011,046 -0.15(-0.37%)
Apr 03, 2008 40.73 40.81 40.16 40.49 1,826,293 -0.24(-0.59%)
Apr 02, 2008 41.15 41.39 40.62 40.73 1,975,944 -0.18(-0.44%)
Apr 01, 2008 39.64 41.15 39.64 40.91 2,187,860 +1.29(+3.26%)
Mar 31, 2008 38.71 39.84 38.55 39.62 2,144,827 +0.63(+1.62%)
Mar 28, 2008 39.91 40.42 38.99 38.99 1,566,744 -0.58(-1.47%)
Mar 27, 2008 39.97 40.24 39.56 39.57 2,134,611 -0.01(-0.03%)
Mar 26, 2008 39.50 39.72 38.70 39.58 2,276,555 -0.38(-0.95%)
Mar 25, 2008 39.71 40.34 39.46 39.96 1,761,769 +0.30(+0.76%)
Mar 24, 2008 38.91 39.90 38.91 39.66 2,011,894 +0.83(+2.14%)
Mar 21, 2008 38.51 39.41 38.09 38.83 4,764,336 -0.00(-0.00%)
Mar 20, 2008 38.51 39.41 38.09 38.83 4,764,336 -0.47(-1.19%)
Mar 19, 2008 40.26 40.26 39.16 39.30 3,078,134 -0.11(-0.28%)
Mar 18, 2008 38.69 39.50 38.20 39.41 2,457,194 +1.42(+3.74%)
Mar 17, 2008 37.62 38.77 37.62 37.99 2,974,687 -0.16(-0.42%)
Mar 14, 2008 38.81 39.18 37.81 38.15 3,013,500 -0.47(-1.22%)
Mar 13, 2008 37.82 39.05 37.53 38.62 3,606,105 +0.35(+0.91%)
Mar 12, 2008 38.36 38.74 37.55 38.27 3,007,139 -0.08(-0.21%)
Mar 11, 2008 38.71 39.25 38.03 38.35 4,762,685 -0.03(-0.08%)
Mar 10, 2008 39.27 39.40 38.13 38.38 3,018,084 -0.92(-2.34%)
Mar 07, 2008 39.26 39.60 39.05 39.30 3,199,754 -0.19(-0.48%)
Mar 06, 2008 40.23 40.23 39.46 39.49 2,993,210 -0.76(-1.89%)
Mar 05, 2008 40.00 40.54 39.78 40.25 3,188,623 +0.32(+0.80%)
Mar 04, 2008 39.66 40.05 39.31 39.93 3,603,389 -0.13(-0.32%)
Mar 03, 2008 39.93 40.24 39.34 40.06 3,525,253 +0.31(+0.78%)
Feb 29, 2008 40.80 40.87 39.52 39.75 4,935,224 -1.55(-3.75%)
Feb 28, 2008 41.65 41.81 41.17 41.30 3,898,314 -0.60(-1.43%)
Feb 27, 2008 41.95 42.20 41.59 41.90 3,063,500 -0.52(-1.23%)
Feb 26, 2008 42.29 42.54 41.94 42.42 2,387,216 +0.09(+0.21%)
Feb 25, 2008 41.32 42.37 41.11 42.33 3,446,655 +1.12(+2.72%)
Feb 22, 2008 40.62 41.29 40.25 41.21 1,862,725 +0.77(+1.90%)
Feb 21, 2008 41.02 41.17 40.25 40.44 2,090,228 -0.55(-1.34%)
Feb 20, 2008 40.40 41.03 40.15 40.99 2,595,786 +0.33(+0.81%)
Feb 19, 2008 40.75 40.85 40.50 40.66 2,684,860 +0.03(+0.07%)
Feb 18, 2008 40.42 40.73 40.25 40.63 0 +0.00(+0.00%)
Feb 15, 2008 40.42 40.73 40.25 40.63 4,305,963 +0.21(+0.52%)
Feb 14, 2008 40.82 40.82 40.30 40.42 2,140,014 -0.31(-0.76%)
Feb 13, 2008 41.59 41.59 39.94 40.73 3,140,243 +0.59(+1.47%)
Feb 12, 2008 39.55 40.38 39.10 40.14 3,231,852 +0.75(+1.90%)
Feb 11, 2008 39.40 39.67 38.92 39.39 2,170,139 -0.06(-0.15%)
Feb 08, 2008 38.87 39.76 38.20 39.45 2,888,140 +0.33(+0.84%)
Feb 07, 2008 39.02 39.49 38.41 39.12 2,390,404 +0.05(+0.13%)
Feb 06, 2008 38.81 39.46 38.06 39.07 3,111,473 +0.68(+1.77%)
Feb 05, 2008 38.99 39.69 38.37 38.39 3,301,274 -1.22(-3.08%)
Feb 04, 2008 39.74 39.79 39.23 39.61 2,411,564 -0.05(-0.13%)
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.