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 (%)
May 31, 2012 41.01 41.26 40.30 40.85 6,543,428 -0.10(-0.24%)
May 30, 2012 41.61 41.61 40.66 40.95 5,180,715 -0.88(-2.10%)
May 29, 2012 41.23 42.40 41.23 41.83 22,095,844 +0.74(+1.81%)
May 25, 2012 41.08 41.43 40.74 41.08 3,934,200 -0.34(-0.83%)
May 24, 2012 40.82 41.85 40.78 41.43 8,993,628 +1.02(+2.52%)
May 23, 2012 39.96 40.54 39.54 40.41 3,765,546 +0.28(+0.70%)
May 22, 2012 40.19 40.75 39.86 40.13 3,677,792 -0.02(-0.04%)
May 21, 2012 39.43 40.19 39.21 40.14 3,459,064 +0.87(+2.22%)
May 18, 2012 40.11 40.25 39.22 39.27 4,722,562 -0.70(-1.75%)
May 17, 2012 40.56 40.69 39.95 39.97 3,680,952 -0.48(-1.18%)
May 16, 2012 40.53 41.07 40.25 40.44 5,126,647 +0.22(+0.56%)
May 15, 2012 40.74 40.84 40.13 40.22 4,854,005 -0.63(-1.55%)
May 14, 2012 40.29 40.91 40.22 40.85 5,157,352 +0.03(+0.08%)
May 11, 2012 40.84 41.27 40.62 40.82 3,555,382 -0.17(-0.42%)
May 10, 2012 40.70 41.11 40.61 40.99 4,064,256 +0.67(+1.66%)
May 09, 2012 39.69 40.98 39.69 40.32 6,084,323 +0.12(+0.30%)
May 08, 2012 40.81 41.04 39.96 40.20 6,578,428 -0.84(-2.04%)
May 07, 2012 41.26 41.51 40.97 41.04 5,822,885 -0.26(-0.62%)
May 04, 2012 41.49 41.84 40.90 41.30 6,199,042 -0.66(-1.57%)
May 03, 2012 39.60 42.67 39.51 41.96 11,417,568 +1.36(+3.35%)
May 02, 2012 39.80 40.76 39.55 40.60 5,947,004 +0.70(+1.76%)
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.