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 (%)
Jun 29, 2012 40.74 40.82 40.07 40.25 5,345,724 +0.35(+0.88%)
Jun 28, 2012 40.07 40.08 39.27 39.89 3,420,274 -0.28(-0.70%)
Jun 27, 2012 39.76 40.31 39.55 40.18 4,204,055 +0.66(+1.67%)
Jun 26, 2012 39.71 40.08 39.03 39.52 3,803,718 -0.10(-0.26%)
Jun 25, 2012 40.12 40.16 39.47 39.62 4,113,684 -0.90(-2.22%)
Jun 22, 2012 40.61 40.86 40.31 40.52 4,788,099 -0.09(-0.23%)
Jun 21, 2012 41.59 41.74 40.56 40.61 5,370,519 -0.81(-1.96%)
Jun 20, 2012 41.18 41.64 40.87 41.43 5,074,083 +0.45(+1.09%)
Jun 19, 2012 40.75 41.26 40.46 40.98 3,020,323 +0.36(+0.88%)
Jun 18, 2012 40.60 40.86 40.30 40.62 2,325,297 -0.18(-0.44%)
Jun 15, 2012 40.26 40.84 39.83 40.80 7,961,144 +0.77(+1.92%)
Jun 14, 2012 39.66 40.38 39.52 40.03 4,398,752 +0.52(+1.32%)
Jun 13, 2012 40.44 40.76 39.30 39.51 6,795,561 -1.42(-3.47%)
Jun 12, 2012 40.48 41.01 40.29 40.93 5,214,275 +0.66(+1.64%)
Jun 11, 2012 41.15 41.32 40.19 40.27 3,143,329 -0.50(-1.24%)
Jun 08, 2012 40.34 40.90 40.14 40.78 2,898,707 +0.22(+0.55%)
Jun 07, 2012 40.45 41.04 40.40 40.55 4,880,605 +0.61(+1.53%)
Jun 06, 2012 39.35 40.27 39.16 39.94 5,985,825 +0.86(+2.21%)
Jun 05, 2012 39.12 39.19 38.79 39.08 4,576,584 -0.08(-0.21%)
Jun 04, 2012 39.73 39.77 38.88 39.16 5,473,062 -0.44(-1.10%)
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.