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 (%)
Nov 30, 2011 43.74 44.78 43.53 44.76 5,821,459 +2.14(+5.02%)
Nov 29, 2011 42.95 43.12 42.46 42.62 4,889,012 -0.14(-0.33%)
Nov 28, 2011 43.00 43.57 42.38 42.76 6,431,902 +1.15(+2.76%)
Nov 25, 2011 41.90 42.23 41.58 41.61 2,119,914 -0.15(-0.36%)
Nov 24, 2011 42.80 43.01 41.76 41.76 5,120,151 +0.00(+0.00%)
Nov 23, 2011 42.80 43.01 41.76 41.76 5,120,151 -1.27(-2.95%)
Nov 22, 2011 43.41 43.73 42.83 43.03 3,721,503 -0.48(-1.10%)
Nov 21, 2011 44.31 44.31 42.95 43.51 4,125,879 -0.94(-2.11%)
Nov 18, 2011 44.69 44.96 43.94 44.45 3,422,309 -0.24(-0.54%)
Nov 17, 2011 44.80 46.12 44.48 44.69 4,728,612 -0.31(-0.69%)
Nov 16, 2011 44.73 45.53 44.43 45.00 5,789,363 -0.27(-0.60%)
Nov 15, 2011 44.86 45.59 44.85 45.27 4,982,551 +0.22(+0.49%)
Nov 14, 2011 44.94 45.43 44.46 45.05 7,689,410 +0.15(+0.33%)
Nov 11, 2011 43.89 45.74 43.78 44.90 8,052,923 +1.29(+2.96%)
Nov 10, 2011 40.68 44.03 39.86 43.61 11,958,942 +3.31(+8.21%)
Nov 09, 2011 41.12 41.55 40.12 40.30 5,366,697 -1.95(-4.62%)
Nov 08, 2011 42.39 42.48 41.24 42.25 6,214,884 +0.19(+0.45%)
Nov 07, 2011 41.45 42.37 41.03 42.06 4,783,746 +0.87(+2.11%)
Nov 04, 2011 41.05 41.22 40.11 41.19 7,198,753 -0.18(-0.44%)
Nov 03, 2011 43.07 43.55 40.95 41.37 7,389,654 -1.35(-3.16%)
Nov 02, 2011 43.05 43.38 42.27 42.72 3,011,012 +0.58(+1.38%)
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.