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 (%)
Sep 30, 2010 30.97 31.66 30.84 30.98 10,900 -0.07(-0.24%)
Sep 29, 2010 31.06 31.20 30.66 31.05 4,763,932 -0.21(-0.66%)
Sep 28, 2010 30.89 31.42 30.47 31.26 7,332,954 +0.56(+1.84%)
Sep 27, 2010 30.73 30.92 30.58 30.69 4,176,911 -0.09(-0.31%)
Sep 24, 2010 29.92 30.83 29.92 30.79 5,299,098 +1.04(+3.51%)
Sep 23, 2010 29.74 30.33 29.42 29.74 468 -0.16(-0.54%)
Sep 22, 2010 30.14 30.27 29.80 29.91 10,667,206 -0.15(-0.48%)
Sep 21, 2010 30.77 30.77 29.86 30.05 6,160,035 -0.56(-1.82%)
Sep 20, 2010 30.28 30.70 30.18 30.61 4,454,979 +0.43(+1.42%)
Sep 17, 2010 29.92 30.62 29.88 30.18 8,710,319 +0.42(+1.41%)
Sep 16, 2010 29.95 30.12 29.35 29.76 5,959,818 -0.26(-0.86%)
Sep 15, 2010 29.54 30.08 29.46 30.02 5,785,477 +0.38(+1.27%)
Sep 14, 2010 29.59 29.80 29.36 29.64 4,215,087 +0.07(+0.23%)
Sep 13, 2010 29.19 29.61 28.98 29.57 6,176,373 +0.68(+2.34%)
Sep 10, 2010 28.01 29.00 27.92 28.90 5,947,351 +1.03(+3.69%)
Sep 09, 2010 28.23 28.30 27.73 27.87 2,823,938 +0.04(+0.15%)
Sep 08, 2010 27.51 28.02 27.48 27.83 2,961,063 +0.20(+0.71%)
Sep 07, 2010 27.99 28.15 27.53 27.63 757 -0.57(-2.03%)
Sep 06, 2010 28.04 28.25 27.70 28.20 4,587,153 +0.00(+0.00%)
Sep 03, 2010 28.04 28.25 27.70 28.20 4,587,153 +0.41(+1.48%)
Sep 02, 2010 27.49 27.79 27.37 27.79 3,488,117 +0.56(+2.04%)
Sep 01, 2010 27.28 27.55 26.87 27.24 9,438,628 +0.33(+1.21%)
Aug 31, 2010 26.88 27.06 26.46 26.91 10,047 -0.01(-0.03%)
Aug 30, 2010 27.16 27.39 26.88 26.92 2,967,423 -0.22(-0.82%)
Aug 27, 2010 27.14 27.30 26.47 27.14 116 +0.28(+1.05%)
Aug 26, 2010 26.58 27.18 26.58 26.86 4,049,675 +0.25(+0.93%)
Aug 25, 2010 26.43 26.75 26.01 26.61 5,339,755 +0.00(+0.00%)
Aug 24, 2010 26.62 26.98 26.20 26.61 946 -0.33(-1.21%)
Aug 23, 2010 27.29 27.39 26.76 26.94 6,228,189 -0.18(-0.66%)
Aug 20, 2010 27.34 27.41 27.06 27.12 4,951,965 -0.45(-1.61%)
Aug 19, 2010 28.05 28.26 27.26 27.56 3,815,972 -0.68(-2.42%)
Aug 18, 2010 28.19 28.93 28.08 28.25 2,949,972 -0.01(-0.03%)
Aug 17, 2010 28.09 28.42 27.93 28.25 2,454,584 +0.33(+1.16%)
Aug 16, 2010 27.60 28.10 27.46 27.93 2,601,270 +0.10(+0.37%)
Aug 13, 2010 27.81 28.07 27.64 27.83 2,998,734 -0.21(-0.76%)
Aug 12, 2010 27.50 28.04 27.34 28.04 7,287,058 +0.09(+0.31%)
Aug 11, 2010 28.53 28.53 27.83 27.95 4,921,693 -1.11(-3.83%)
Aug 10, 2010 28.64 29.11 28.61 29.07 3,981,145 +0.25(+0.86%)
Aug 09, 2010 28.85 28.96 28.62 28.82 1,880,346 +0.06(+0.21%)
Aug 06, 2010 28.51 28.99 28.19 28.76 4,412,244 -0.09(-0.30%)
Aug 05, 2010 28.91 29.26 28.33 28.84 8,673,475 -0.27(-0.94%)
Aug 04, 2010 29.11 29.68 28.96 29.12 5,733,231 +0.13(+0.44%)
Aug 03, 2010 29.17 29.17 28.54 28.99 3,027,633 -0.21(-0.73%)
Aug 02, 2010 28.65 29.29 28.65 29.20 4,305,464 +1.08(+3.83%)
Jul 30, 2010 28.09 28.45 27.53 28.13 3,811,089 -0.07(-0.24%)
Jul 29, 2010 28.39 28.78 27.76 28.19 5,009,555 +0.06(+0.21%)
Jul 28, 2010 28.13 28.28 27.83 28.13 566 +0.00(+0.00%)
Jul 27, 2010 28.13 28.93 28.10 28.13 757 -0.58(-2.03%)
Jul 26, 2010 28.50 28.84 28.33 28.72 2,757,009 +0.28(+0.99%)
Jul 23, 2010 28.12 28.60 28.05 28.43 4,253,175 +0.27(+0.97%)
Jul 22, 2010 27.19 28.25 27.19 28.16 5,778,599 +1.19(+4.41%)
Jul 21, 2010 27.86 28.00 26.87 26.97 5,212,245 -0.84(-3.02%)
Jul 20, 2010 27.81 27.83 27.00 27.81 6,003,318 +0.18(+0.65%)
Jul 19, 2010 27.23 27.75 27.11 27.63 2,630,649 +0.42(+1.54%)
Jul 16, 2010 28.14 28.15 27.08 27.21 5,826,390 -0.98(-3.49%)
Jul 15, 2010 28.74 28.93 27.90 28.19 5,944,413 -0.62(-2.17%)
Jul 14, 2010 29.11 29.26 28.43 28.82 4,081,943 -0.50(-1.69%)
Jul 13, 2010 28.89 29.51 28.89 29.32 3,332,242 +0.69(+2.42%)
Jul 12, 2010 28.56 28.94 28.48 28.62 2,291,093 -0.11(-0.39%)
Jul 09, 2010 28.31 28.78 28.30 28.73 4,261,077 +0.45(+1.60%)
Jul 08, 2010 28.07 28.41 27.91 28.28 3,351,901 +0.33(+1.19%)
Jul 07, 2010 26.85 27.99 26.68 27.95 6,614,253 +1.26(+4.71%)
Jul 06, 2010 26.37 27.04 26.35 26.69 3,279 +0.35(+1.33%)
Jul 05, 2010 26.34 26.67 25.88 26.34 6,699,731 +0.00(+0.00%)
Jul 02, 2010 26.60 26.67 25.88 26.34 6,699,731 +0.01(+0.03%)
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.