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, 2008 33.18 33.94 32.82 32.90 6,062,016 -0.34(-1.03%)
Apr 29, 2008 32.93 33.95 32.80 33.24 4,428,000 +0.23(+0.70%)
Apr 28, 2008 32.90 33.34 32.68 33.01 3,905,703 -0.11(-0.34%)
Apr 25, 2008 34.24 34.24 32.97 33.12 3,871,051 -0.88(-2.59%)
Apr 24, 2008 33.78 34.27 33.42 34.01 1,910,699 +0.40(+1.20%)
Apr 23, 2008 33.53 33.78 33.35 33.60 1,344,567 +0.09(+0.26%)
Apr 22, 2008 33.89 34.06 33.34 33.52 1,840,865 -0.51(-1.51%)
Apr 21, 2008 34.14 34.35 33.77 34.03 2,081,892 -0.44(-1.27%)
Apr 18, 2008 34.76 34.82 34.32 34.47 2,760,495 +0.21(+0.62%)
Apr 17, 2008 33.65 34.67 33.53 34.25 3,129,417 +0.66(+1.96%)
Apr 16, 2008 33.41 33.73 33.31 33.59 1,956,605 +0.17(+0.51%)
Apr 15, 2008 33.77 33.94 33.20 33.42 1,560,325 -0.20(-0.59%)
Apr 14, 2008 33.77 33.85 33.56 33.62 1,093,948 -0.20(-0.58%)
Apr 11, 2008 34.59 34.66 33.72 33.82 1,885,635 -0.99(-2.85%)
Apr 10, 2008 34.80 35.19 34.44 34.81 1,416,038 -0.10(-0.29%)
Apr 09, 2008 35.13 35.51 34.87 34.91 2,714,065 -0.27(-0.75%)
Apr 08, 2008 34.56 35.38 34.45 35.18 3,223,467 +0.27(+0.78%)
Apr 07, 2008 34.66 35.09 34.37 34.90 2,257,106 +0.38(+1.09%)
Apr 04, 2008 34.64 34.78 34.30 34.53 2,349,585 -0.13(-0.37%)
Apr 03, 2008 34.86 34.93 34.37 34.66 2,133,731 -0.21(-0.59%)
Apr 02, 2008 35.22 35.43 34.77 34.86 2,308,574 -0.15(-0.44%)
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.