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, 2007 33.62 34.08 33.18 33.77 2,364,486 +0.48(+1.44%)
Aug 30, 2007 33.22 33.38 32.85 33.30 1,742,111 +0.08(+0.23%)
Aug 29, 2007 32.25 33.22 31.92 33.22 2,792,449 +1.05(+3.27%)
Aug 28, 2007 32.04 32.58 32.04 32.17 2,912,321 +0.06(+0.19%)
Aug 27, 2007 32.75 32.85 31.99 32.11 2,176,024 -0.78(-2.37%)
Aug 24, 2007 32.23 32.94 32.16 32.88 2,314,598 +0.80(+2.48%)
Aug 23, 2007 32.56 32.94 32.06 32.09 2,915,475 -0.47(-1.45%)
Aug 22, 2007 32.60 32.70 32.10 32.56 1,983,958 +0.29(+0.90%)
Aug 21, 2007 32.02 32.36 31.81 32.27 2,673,314 +0.12(+0.37%)
Aug 20, 2007 31.97 32.25 31.78 32.15 2,468,872 +0.14(+0.43%)
Aug 17, 2007 33.70 33.70 31.31 32.01 6,691,434 -0.64(-1.97%)
Aug 16, 2007 32.17 32.84 31.64 32.65 4,931,256 +0.48(+1.49%)
Aug 15, 2007 32.31 33.47 32.10 32.17 3,240,075 -0.24(-0.74%)
Aug 14, 2007 32.65 33.16 32.09 32.41 3,262,657 -0.17(-0.53%)
Aug 13, 2007 33.31 33.52 32.44 32.58 2,768,966 -0.73(-2.18%)
Aug 10, 2007 31.73 34.31 31.46 33.31 5,298,714 +1.60(+5.05%)
Aug 09, 2007 33.21 34.42 30.90 31.71 6,899,420 -1.60(-4.80%)
Aug 08, 2007 33.23 33.87 32.46 33.31 4,138,969 +0.16(+0.49%)
Aug 07, 2007 33.00 33.41 32.36 33.15 5,394,109 -0.09(-0.28%)
Aug 06, 2007 33.38 33.72 32.77 33.24 4,587,430 +0.12(+0.36%)
Aug 03, 2007 33.37 33.43 32.55 33.12 4,527,383 +0.25(+0.75%)
Aug 02, 2007 32.50 33.88 28.88 32.88 5,729,073 +0.54(+1.67%)
Aug 01, 2007 32.70 33.01 31.71 32.34 3,886,384 -0.45(-1.36%)
Jul 31, 2007 33.16 33.71 32.47 32.78 4,336,588 -0.38(-1.14%)
Jul 30, 2007 32.11 33.21 31.80 33.16 4,411,885 +0.92(+2.87%)
Jul 27, 2007 33.05 33.89 32.23 32.23 3,812,340 -0.89(-2.69%)
Jul 26, 2007 34.76 34.91 33.05 33.12 6,135,680 -1.91(-5.45%)
Jul 25, 2007 35.59 35.60 34.85 35.03 2,689,230 -0.40(-1.14%)
Jul 24, 2007 36.47 36.47 35.28 35.43 3,115,325 -0.27(-0.77%)
Jul 23, 2007 35.56 35.74 35.45 35.71 2,208,279 +0.43(+1.21%)
Jul 20, 2007 36.18 36.33 35.25 35.28 4,202,508 -1.02(-2.81%)
Jul 19, 2007 35.48 37.55 35.18 36.30 6,652,450 +1.01(+2.86%)
Jul 18, 2007 35.43 35.86 35.07 35.29 3,136,058 -0.31(-0.87%)
Jul 17, 2007 35.96 35.97 35.48 35.60 3,857,508 -0.40(-1.12%)
Jul 16, 2007 35.67 36.16 35.62 36.00 3,001,816 +0.15(+0.43%)
Jul 13, 2007 35.74 36.03 35.64 35.85 1,980,803 -0.09(-0.26%)
Jul 12, 2007 35.99 36.10 35.83 35.94 2,625,610 -0.05(-0.14%)
Jul 11, 2007 35.52 35.99 35.47 35.99 1,825,064 +0.40(+1.13%)
Jul 10, 2007 35.49 36.21 35.49 35.59 2,113,059 -0.67(-1.84%)
Jul 09, 2007 36.84 36.87 36.24 36.26 2,915,943 -0.53(-1.44%)
Jul 06, 2007 36.27 36.90 36.27 36.79 2,033,729 +0.44(+1.20%)
Jul 05, 2007 36.20 36.44 35.99 36.35 1,458,672 +0.14(+0.38%)
Jul 03, 2007 36.30 36.36 35.87 36.21 1,207,946 +0.11(+0.31%)
Jul 02, 2007 35.63 36.10 35.67 36.10 2,341,444 +0.47(+1.32%)
Jun 29, 2007 35.53 35.82 35.32 35.63 2,979,325 +0.30(+0.85%)
Jun 28, 2007 35.27 35.65 35.10 35.33 3,278,128 -0.02(-0.05%)
Jun 27, 2007 35.20 35.52 34.88 35.35 2,798,875 -0.21(-0.58%)
Jun 26, 2007 35.35 35.73 35.18 35.55 2,436,972 +0.47(+1.34%)
Jun 25, 2007 35.06 35.48 34.84 35.08 2,405,378 +0.00(+0.00%)
Jun 22, 2007 35.65 35.84 34.96 35.08 5,672,665 -0.62(-1.75%)
Jun 21, 2007 36.38 36.24 35.62 35.71 4,781,315 -0.81(-2.22%)
Jun 20, 2007 36.74 36.85 36.20 36.52 2,450,126 -0.07(-0.19%)
Jun 19, 2007 36.74 36.83 36.29 36.59 2,307,004 -0.28(-0.77%)
Jun 18, 2007 37.23 37.39 36.66 36.87 1,994,006 -0.39(-1.06%)
Jun 15, 2007 36.83 37.49 36.74 37.27 3,458,754 +0.46(+1.26%)
Jun 14, 2007 36.59 36.92 36.59 36.80 2,248,997 +0.32(+0.88%)
Jun 13, 2007 36.23 36.63 35.93 36.48 3,738,337 +0.46(+1.27%)
Jun 12, 2007 37.91 37.91 35.97 36.03 3,389,120 -1.12(-3.02%)
Jun 11, 2007 36.92 37.28 36.63 37.15 1,866,890 +0.14(+0.37%)
Jun 08, 2007 36.60 37.04 36.28 37.01 2,572,217 +0.28(+0.77%)
Jun 07, 2007 36.86 37.13 36.55 36.73 2,449,425 -0.33(-0.88%)
Jun 06, 2007 37.34 37.56 36.88 37.05 2,980,762 -0.21(-0.55%)
Jun 05, 2007 38.44 38.44 37.23 37.26 3,933,333 -0.42(-1.11%)
Jun 04, 2007 37.46 37.76 37.32 37.68 3,027,602 +0.07(+0.18%)
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.