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 (%)
Apr 30, 2018 29.56 29.56 28.62 28.92 3,045,667 -0.57(-1.92%)
Apr 27, 2018 29.66 29.80 29.10 29.48 3,569,220 -0.21(-0.71%)
Apr 26, 2018 30.09 30.53 29.62 29.69 2,627,922 -0.20(-0.67%)
Apr 25, 2018 29.45 30.82 28.93 29.89 5,106,587 +0.25(+0.84%)
Apr 24, 2018 29.96 30.25 29.25 29.64 4,659,219 -0.13(-0.45%)
Apr 23, 2018 29.36 29.81 29.15 29.78 2,599,016 +0.38(+1.30%)
Apr 20, 2018 29.60 29.92 29.17 29.39 3,373,255 -0.10(-0.32%)
Apr 19, 2018 29.96 30.08 29.44 29.49 2,736,690 -0.48(-1.60%)
Apr 18, 2018 30.03 30.35 29.90 29.97 2,073,917 -0.17(-0.57%)
Apr 17, 2018 30.25 30.36 29.92 30.14 1,376,883 -0.02(-0.06%)
Apr 16, 2018 29.59 30.17 29.34 30.16 2,821,676 +0.73(+2.48%)
Apr 13, 2018 29.41 29.60 29.21 29.43 2,515,304 +0.17(+0.59%)
Apr 12, 2018 29.37 29.61 29.00 29.26 1,591,411 +0.01(+0.03%)
Apr 11, 2018 29.66 29.81 29.17 29.25 2,886,153 -0.51(-1.71%)
Apr 10, 2018 29.95 30.12 29.72 29.76 2,041,776 +0.07(+0.23%)
Apr 09, 2018 29.81 29.98 29.44 29.69 4,267,237 +0.07(+0.23%)
Apr 06, 2018 29.62 2,923,958 +0.12(+0.42%)
Apr 05, 2018 29.37 29.55 29.07 29.50 3,541,858 +0.19(+0.65%)
Apr 04, 2018 27.67 29.65 27.67 29.31 6,022,156 +1.10(+3.91%)
Apr 03, 2018 28.32 29.16 27.80 28.21 7,047,916 -1.08(-3.70%)
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.