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 28, 2007 38.19 39.08 37.75 38.97 3,385,200 +0.74(+1.94%)
Sep 27, 2007 38.28 38.32 38.02 38.23 1,833,800 -0.04(-0.10%)
Sep 26, 2007 38.09 38.36 37.92 38.27 2,338,000 +0.40(+1.06%)
Sep 25, 2007 39.38 39.38 37.10 37.87 1,951,800 +0.13(+0.34%)
Sep 24, 2007 40.95 42.52 37.54 37.74 2,784,500 -1.45(-3.70%)
Sep 21, 2007 39.19 39.28 38.73 39.19 3,687,700 +0.46(+1.19%)
Sep 20, 2007 38.89 39.05 38.42 38.73 1,692,900 -0.35(-0.90%)
Sep 19, 2007 38.94 39.15 38.70 39.08 2,622,600 +0.49(+1.27%)
Sep 18, 2007 37.37 39.02 37.32 38.59 2,241,100 +1.39(+3.74%)
Sep 17, 2007 37.37 37.65 37.01 37.20 1,355,100 -0.49(-1.30%)
Sep 14, 2007 37.30 38.05 37.12 37.69 2,303,800 +0.21(+0.56%)
Sep 13, 2007 38.26 38.26 37.35 37.48 2,566,600 -0.45(-1.19%)
Sep 12, 2007 38.65 38.75 37.82 37.93 2,185,200 -0.96(-2.47%)
Sep 11, 2007 38.89 39.12 38.34 38.89 1,642,300 +0.30(+0.78%)
Sep 10, 2007 38.95 38.98 38.44 38.59 1,618,800 -0.15(-0.39%)
Sep 07, 2007 38.56 39.00 38.39 38.74 1,991,700 -0.44(-1.12%)
Sep 06, 2007 38.10 39.18 37.80 39.18 2,792,600 +1.08(+2.83%)
Sep 05, 2007 39.55 39.60 38.00 38.10 4,698,400 -1.90(-4.75%)
Sep 04, 2007 39.18 40.24 39.14 40.00 1,961,400 +0.54(+1.37%)
Aug 31, 2007 39.28 39.82 38.76 39.46 2,023,800 +0.56(+1.44%)
Aug 30, 2007 38.81 39.00 38.38 38.90 1,491,100 +0.09(+0.23%)
Aug 29, 2007 37.68 38.81 37.29 38.81 2,390,100 +1.23(+3.27%)
Aug 28, 2007 37.43 38.06 37.43 37.58 2,492,700 +0.07(+0.19%)
Aug 27, 2007 38.26 38.38 37.38 37.51 1,862,492 -0.91(-2.37%)
Aug 24, 2007 37.66 38.49 37.57 38.42 1,981,100 +0.93(+2.48%)
Aug 23, 2007 38.04 38.49 37.46 37.49 2,495,400 -0.55(-1.45%)
Aug 22, 2007 38.09 38.20 37.50 38.04 1,698,100 +0.34(+0.90%)
Aug 21, 2007 37.41 37.81 37.16 37.70 2,288,130 +0.14(+0.37%)
Aug 20, 2007 37.35 37.68 37.13 37.56 2,113,145 +0.16(+0.43%)
Aug 17, 2007 39.37 39.37 36.58 37.40 5,727,300 -0.75(-1.97%)
Aug 16, 2007 37.59 38.37 36.97 38.15 4,220,737 +0.56(+1.49%)
Aug 15, 2007 37.75 39.11 37.50 37.59 2,773,230 -0.28(-0.74%)
Aug 14, 2007 38.15 38.74 37.49 37.87 2,792,558 -0.20(-0.53%)
Aug 13, 2007 38.92 39.16 37.90 38.07 2,370,000 -0.85(-2.18%)
Aug 10, 2007 37.07 40.08 36.76 38.92 4,535,250 +1.87(+5.05%)
Aug 09, 2007 38.80 40.21 36.10 37.05 5,905,319 -1.87(-4.80%)
Aug 08, 2007 38.82 39.57 37.92 38.92 3,542,607 +0.19(+0.49%)
Aug 07, 2007 38.55 39.04 37.81 38.73 4,616,900 -0.11(-0.28%)
Aug 06, 2007 39.00 39.40 38.29 38.84 3,926,451 +0.14(+0.36%)
Aug 03, 2007 38.99 39.05 38.03 38.70 3,875,056 +0.29(+0.76%)
Aug 02, 2007 37.97 39.58 33.74 38.41 4,903,601 +0.63(+1.67%)
Aug 01, 2007 38.20 38.57 37.05 37.78 3,326,415 -0.52(-1.36%)
Jul 31, 2007 38.74 39.38 37.94 38.30 3,711,752 -0.44(-1.14%)
Jul 30, 2007 37.52 38.80 37.15 38.74 3,776,200 +1.08(+2.87%)
Jul 27, 2007 38.61 39.59 37.66 37.66 3,263,040 -1.04(-2.69%)
Jul 26, 2007 40.61 40.79 38.61 38.70 5,251,622 -2.23(-5.45%)
Jul 25, 2007 41.58 41.59 40.72 40.93 2,301,753 -0.47(-1.14%)
Jul 24, 2007 42.61 42.61 41.22 41.40 2,666,454 -0.32(-0.77%)
Jul 23, 2007 41.55 41.76 41.42 41.72 1,890,100 +0.50(+1.21%)
Jul 20, 2007 42.27 42.45 41.18 41.22 3,596,991 -1.19(-2.81%)
Jul 19, 2007 41.45 43.87 41.10 42.41 5,693,933 +1.18(+2.86%)
Jul 18, 2007 41.39 41.90 40.97 41.23 2,684,200 -0.36(-0.87%)
Jul 17, 2007 42.01 42.02 41.45 41.59 3,301,700 -0.47(-1.12%)
Jul 16, 2007 41.67 42.25 41.62 42.06 2,569,300 +0.18(+0.43%)
Jul 13, 2007 41.76 42.10 41.64 41.88 1,695,400 -0.11(-0.26%)
Jul 12, 2007 42.05 42.18 41.86 41.99 2,247,300 -0.06(-0.14%)
Jul 11, 2007 41.50 42.05 41.44 42.05 1,562,100 +0.47(+1.13%)
Jul 10, 2007 41.47 42.30 41.47 41.58 1,808,600 -0.78(-1.84%)
Jul 09, 2007 43.04 43.08 42.34 42.36 2,495,800 -0.62(-1.44%)
Jul 06, 2007 42.37 43.11 42.37 42.98 1,740,700 +0.51(+1.20%)
Jul 05, 2007 42.29 42.58 42.05 42.47 1,248,500 +0.16(+0.38%)
Jul 03, 2007 42.41 42.48 41.91 42.31 1,033,900 +0.13(+0.31%)
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.