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 30, 2014 74.24 74.35 73.55 73.83 2,468,239 -0.25(-0.34%)
May 29, 2014 74.33 74.51 73.86 74.08 2,082,357 +0.01(+0.01%)
May 28, 2014 73.62 74.41 73.32 74.07 2,397,630 +0.22(+0.30%)
May 27, 2014 73.63 74.32 73.63 73.84 1,839,925 +0.31(+0.42%)
May 23, 2014 72.74 73.53 73.53 73.53 2,788,552 +0.14(+0.19%)
May 22, 2014 73.08 73.76 72.91 73.39 1,142,521 +0.32(+0.44%)
May 21, 2014 72.32 73.29 72.06 73.07 2,158,304 +1.01(+1.40%)
May 20, 2014 72.54 72.93 71.63 72.06 2,460,470 -0.83(-1.14%)
May 19, 2014 72.34 73.12 71.85 72.89 2,131,276 +0.36(+0.50%)
May 16, 2014 72.16 72.56 71.24 72.53 3,261,683 +0.67(+0.93%)
May 15, 2014 71.69 72.10 70.73 71.86 2,496,287 -0.06(-0.08%)
May 14, 2014 72.23 72.62 71.70 71.92 2,586,798 -0.48(-0.67%)
May 13, 2014 73.01 73.53 72.05 72.41 2,167,421 -0.75(-1.03%)
May 12, 2014 72.63 73.50 72.62 73.16 2,704,614 +1.02(+1.42%)
May 09, 2014 72.36 72.65 71.56 72.14 2,168,565 -0.42(-0.57%)
May 08, 2014 72.01 73.41 72.00 72.55 2,006,894 +0.54(+0.74%)
May 07, 2014 72.07 72.44 71.55 72.02 2,281,386 +0.08(+0.11%)
May 06, 2014 72.76 73.03 71.87 71.94 1,761,332 -0.94(-1.29%)
May 05, 2014 72.10 73.19 71.83 72.88 1,875,971 +0.08(+0.11%)
May 02, 2014 72.53 73.23 71.98 72.80 2,134,349 +0.56(+0.78%)
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.