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 (%)
Aug 31, 2009 25.06 25.43 24.80 25.04 4,511,481 -0.13(-0.52%)
Aug 28, 2009 25.26 25.49 24.79 25.17 2,448,536 +0.08(+0.32%)
Aug 27, 2009 25.25 25.35 24.41 25.09 2,844,226 -0.14(-0.55%)
Aug 26, 2009 25.06 25.28 24.67 25.23 2,417,736 +0.15(+0.60%)
Aug 25, 2009 25.11 25.42 24.87 25.08 2,569,939 +0.24(+0.97%)
Aug 24, 2009 25.08 25.21 24.56 24.84 2,289,385 +0.07(+0.28%)
Aug 21, 2009 24.36 24.82 24.09 24.77 3,022,707 +0.57(+2.36%)
Aug 20, 2009 23.99 24.34 23.71 24.20 2,467,026 +0.24(+1.00%)
Aug 19, 2009 23.42 24.27 23.36 23.96 2,938,823 +0.38(+1.61%)
Aug 18, 2009 23.54 23.78 23.40 23.58 2,548,752 -0.28(-1.17%)
Aug 17, 2009 24.05 24.05 23.38 23.86 2,303,818 -0.34(-1.40%)
Aug 14, 2009 24.49 24.49 23.72 24.20 2,602,761 -0.10(-0.41%)
Aug 13, 2009 24.74 24.78 23.33 24.30 3,319,954 -0.32(-1.30%)
Aug 12, 2009 24.56 25.14 24.30 24.62 4,418,994 +0.11(+0.45%)
Aug 11, 2009 25.18 25.25 24.31 24.51 2,801,166 -0.70(-2.78%)
Aug 10, 2009 24.80 25.35 24.63 25.21 3,258,977 +0.22(+0.88%)
Aug 07, 2009 23.68 25.16 23.68 24.99 4,776,674 +1.43(+6.07%)
Aug 06, 2009 23.80 24.03 23.46 23.56 2,319,155 +0.02(+0.08%)
Aug 05, 2009 24.05 24.15 23.31 23.54 2,402,202 -0.41(-1.71%)
Aug 04, 2009 23.68 24.05 23.42 23.95 2,546,830 +0.27(+1.14%)
Aug 03, 2009 23.46 23.91 23.10 23.68 3,087,541 +0.52(+2.25%)
Jul 31, 2009 23.65 23.66 23.10 23.16 4,044,049 -0.50(-2.11%)
Jul 30, 2009 23.46 23.86 23.18 23.66 5,830,891 +0.56(+2.42%)
Jul 29, 2009 23.60 23.74 22.96 23.10 3,531,634 -0.65(-2.74%)
Jul 28, 2009 23.49 25.13 23.25 23.75 5,661,127 -0.50(-2.06%)
Jul 27, 2009 24.29 24.33 23.80 24.25 3,360,153 +0.15(+0.62%)
Jul 24, 2009 24.01 24.21 23.55 24.10 2,063,560 -0.12(-0.50%)
Jul 23, 2009 23.48 24.44 23.24 24.22 3,362,375 +0.82(+3.50%)
Jul 22, 2009 22.78 23.50 22.60 23.40 1,944,596 +0.38(+1.65%)
Jul 21, 2009 22.85 23.22 22.62 23.02 4,172,320 +0.26(+1.14%)
Jul 20, 2009 22.28 22.82 22.04 22.76 3,055,625 +0.22(+0.98%)
Jul 17, 2009 22.61 22.81 22.36 22.54 2,612,073 -0.15(-0.66%)
Jul 16, 2009 22.16 22.89 21.99 22.69 3,582,068 +0.62(+2.81%)
Jul 15, 2009 21.26 22.17 21.23 22.07 5,685,968 +1.08(+5.15%)
Jul 14, 2009 20.92 21.22 20.81 20.99 3,098,774 +0.13(+0.62%)
Jul 13, 2009 20.36 20.89 20.36 20.86 3,772,822 +0.55(+2.71%)
Jul 10, 2009 20.43 20.54 19.95 20.31 3,776,461 -0.33(-1.60%)
Jul 09, 2009 20.53 20.80 20.36 20.64 2,383,324 +0.27(+1.33%)
Jul 08, 2009 20.81 20.92 20.17 20.37 4,973,574 -0.31(-1.50%)
Jul 07, 2009 21.30 22.35 20.57 20.68 5,255,545 -0.61(-2.87%)
Jul 06, 2009 21.44 21.84 20.91 21.29 6,322,675 -0.21(-0.98%)
Jul 02, 2009 21.95 22.50 21.41 21.50 5,434,159 -1.33(-5.83%)
Jul 01, 2009 22.87 23.10 22.55 22.83 3,540,338 +0.13(+0.57%)
Jun 30, 2009 23.35 23.46 22.42 22.70 3,911,645 -0.70(-2.99%)
Jun 29, 2009 22.59 23.64 22.55 23.40 4,654,254 +0.95(+4.23%)
Jun 26, 2009 22.20 22.61 21.88 22.45 10,041,288 +0.14(+0.63%)
Jun 25, 2009 22.26 22.67 22.11 22.31 4,834,924 +0.53(+2.43%)
Jun 24, 2009 22.15 22.41 21.61 21.78 4,060,381 -0.25(-1.13%)
Jun 23, 2009 21.93 22.30 21.59 22.03 4,141,005 +0.09(+0.41%)
Jun 22, 2009 22.21 23.20 21.94 21.94 5,015,544 -1.35(-5.80%)
Jun 19, 2009 23.38 23.82 23.20 23.29 4,397,234 +0.17(+0.74%)
Jun 18, 2009 22.53 23.24 22.34 23.12 3,043,348 +0.81(+3.63%)
Jun 17, 2009 22.09 22.57 21.64 22.31 3,337,509 +0.16(+0.72%)
Jun 16, 2009 22.76 22.83 21.97 22.15 3,483,842 -0.47(-2.08%)
Jun 15, 2009 23.28 23.33 22.44 22.62 3,945,664 -0.94(-3.99%)
Jun 12, 2009 23.50 23.67 22.91 23.56 3,862,110 -0.14(-0.59%)
Jun 11, 2009 23.25 24.18 22.89 23.70 4,210,895 +0.57(+2.46%)
Jun 10, 2009 22.94 23.31 22.62 23.13 3,143,725 +0.28(+1.23%)
Jun 09, 2009 22.96 23.11 22.46 22.85 2,400,614 -0.10(-0.44%)
Jun 08, 2009 22.35 23.24 22.35 22.95 2,972,009 +0.32(+1.41%)
Jun 05, 2009 23.03 23.08 22.18 22.63 3,226,493 -0.12(-0.53%)
Jun 04, 2009 22.96 23.05 22.45 22.75 3,595,659 +0.05(+0.22%)
Jun 03, 2009 23.11 23.50 22.47 22.70 3,263,654 -0.75(-3.20%)
Jun 02, 2009 23.09 23.65 22.86 23.45 4,777,500 +0.24(+1.03%)
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.