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, 2015 35.62 36.60 35.42 36.10 6,637,810 -0.12(-0.34%)
Aug 28, 2015 34.68 36.47 34.62 36.22 8,152,126 +1.47(+4.23%)
Aug 27, 2015 34.58 35.50 33.97 34.75 7,297,281 +0.57(+1.66%)
Aug 26, 2015 35.15 35.38 33.78 34.19 8,028,286 +0.03(+0.08%)
Aug 25, 2015 35.24 35.42 34.16 34.16 10,635,057 +0.38(+1.13%)
Aug 24, 2015 33.26 35.34 32.16 33.78 10,643,743 -1.52(-4.31%)
Aug 21, 2015 35.44 36.39 35.22 35.30 8,890,055 -0.49(-1.36%)
Aug 20, 2015 37.78 37.79 35.78 35.79 6,263,859 -2.40(-6.28%)
Aug 19, 2015 38.07 38.67 37.63 38.19 3,658,868 -0.10(-0.25%)
Aug 18, 2015 38.91 39.15 37.74 38.29 5,599,759 -0.81(-2.08%)
Aug 17, 2015 38.31 39.22 37.85 39.10 5,040,931 +0.43(+1.12%)
Aug 14, 2015 40.40 40.53 38.57 38.67 7,480,364 -1.84(-4.55%)
Aug 13, 2015 40.54 40.81 39.78 40.51 5,969,725 -0.27(-0.65%)
Aug 12, 2015 40.26 41.02 39.94 40.77 4,871,022 +0.04(+0.11%)
Aug 11, 2015 41.16 41.39 40.21 40.73 6,961,259 -0.90(-2.17%)
Aug 10, 2015 40.70 41.88 40.51 41.63 7,495,994 +1.37(+3.41%)
Aug 07, 2015 40.20 41.44 39.85 40.26 12,960,641 +1.21(+3.11%)
Aug 06, 2015 43.38 43.83 34.78 39.05 37,485,492 -6.47(-14.22%)
Aug 05, 2015 48.79 49.04 45.17 45.52 9,552,975 -3.71(-7.54%)
Aug 04, 2015 49.83 50.29 49.15 49.23 2,124,943 -0.48(-0.96%)
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.