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, 2011 43.37 43.47 42.74 43.15 5,033,786 +0.29(+0.68%)
May 30, 2011 42.92 42.98 42.73 42.86 3,043,217 +0.00(+0.00%)
May 27, 2011 42.92 42.98 42.73 42.86 3,043,217 +0.10(+0.24%)
May 26, 2011 42.74 42.91 42.38 42.75 5,904,491 +0.00(+0.00%)
May 25, 2011 42.62 43.06 42.56 42.75 3,902,687 +0.01(+0.02%)
May 24, 2011 43.02 43.04 42.65 42.74 3,209,366 -0.04(-0.10%)
May 23, 2011 43.48 43.56 42.51 42.79 4,466,604 -1.11(-2.53%)
May 20, 2011 44.11 44.40 43.61 43.90 3,727,985 -0.12(-0.27%)
May 19, 2011 43.95 44.13 43.63 44.02 3,710,538 +0.33(+0.74%)
May 18, 2011 42.49 43.75 42.44 43.69 4,311,974 +1.25(+2.94%)
May 17, 2011 42.05 42.53 41.86 42.44 3,444,625 +0.31(+0.73%)
May 16, 2011 42.52 42.84 42.09 42.14 4,060,671 -0.59(-1.38%)
May 13, 2011 43.14 43.57 42.52 42.73 6,037,062 -0.48(-1.11%)
May 12, 2011 43.63 43.63 42.92 43.21 5,990,871 -0.33(-0.75%)
May 11, 2011 44.06 44.09 43.31 43.53 3,788,638 -0.63(-1.43%)
May 10, 2011 44.01 44.45 43.81 44.17 4,256,571 +0.35(+0.80%)
May 09, 2011 43.13 43.93 43.07 43.81 3,271,706 +0.74(+1.73%)
May 06, 2011 43.28 43.72 43.01 43.07 7,393,013 +0.04(+0.10%)
May 05, 2011 42.80 43.41 42.31 43.03 6,458,746 -0.04(-0.10%)
May 04, 2011 43.39 43.89 42.95 43.07 5,367,256 -0.26(-0.59%)
May 03, 2011 43.63 44.04 42.90 43.33 4,212,603 -0.09(-0.22%)
May 02, 2011 43.47 43.49 43.38 43.42 5,231,190 -0.37(-0.84%)
Apr 29, 2011 43.28 44.01 43.14 43.79 5,853,515 +0.45(+1.05%)
Apr 28, 2011 42.80 43.65 42.80 43.34 6,791,493 +1.52(+3.64%)
Apr 27, 2011 41.52 41.83 41.17 41.81 4,541,978 +0.43(+1.03%)
Apr 26, 2011 41.29 41.64 41.25 41.38 5,903,809 +0.21(+0.52%)
Apr 25, 2011 41.39 41.40 40.96 41.17 2,014,929 -0.14(-0.33%)
Apr 22, 2011 41.15 41.34 40.85 41.31 3,155,025 +0.00(+0.00%)
Apr 21, 2011 41.15 41.34 40.85 41.31 3,155,025 +0.41(+1.00%)
Apr 20, 2011 41.43 41.47 40.60 40.90 4,044,202 +0.20(+0.48%)
Apr 19, 2011 40.57 40.71 40.20 40.70 2,505,934 +0.13(+0.32%)
Apr 18, 2011 40.35 40.70 40.01 40.57 3,802,882 -0.21(-0.50%)
Apr 15, 2011 40.45 40.90 40.23 40.78 3,996,149 +0.52(+1.30%)
Apr 14, 2011 40.41 40.54 40.16 40.25 4,132,899 -0.26(-0.63%)
Apr 13, 2011 40.70 40.87 40.31 40.51 3,868,218 -0.08(-0.19%)
Apr 12, 2011 40.37 40.84 40.33 40.59 4,744,290 +0.09(+0.23%)
Apr 11, 2011 40.34 40.97 40.34 40.49 3,629,128 -0.04(-0.11%)
Apr 08, 2011 40.55 40.71 40.29 40.54 2,574,238 +0.18(+0.45%)
Apr 07, 2011 40.47 40.70 40.19 40.36 4,393,682 -0.18(-0.44%)
Apr 06, 2011 40.77 40.91 40.42 40.54 2,690,478 -0.12(-0.29%)
Apr 05, 2011 40.60 40.87 40.48 40.66 4,025,300 -0.01(-0.02%)
Apr 04, 2011 40.49 40.70 40.34 40.66 2,764,866 +0.31(+0.76%)
Apr 01, 2011 40.06 40.96 40.00 40.36 5,668,030 +0.54(+1.35%)
Mar 31, 2011 40.14 40.27 39.79 39.82 4,726,288 -0.41(-1.02%)
Mar 30, 2011 39.72 40.52 39.68 40.23 7,130,983 +0.62(+1.58%)
Mar 29, 2011 38.88 39.60 38.81 39.60 3,789,466 +0.68(+1.74%)
Mar 28, 2011 38.44 39.06 38.32 38.93 4,128,500 +0.50(+1.29%)
Mar 25, 2011 38.62 38.91 38.41 38.43 5,612,447 -0.18(-0.47%)
Mar 24, 2011 38.32 38.66 38.25 38.61 2,763,617 +0.45(+1.17%)
Mar 23, 2011 38.07 38.31 37.90 38.17 4,023,543 -0.22(-0.58%)
Mar 22, 2011 38.23 38.48 38.05 38.39 3,402,900 +0.15(+0.38%)
Mar 21, 2011 38.18 38.30 38.07 38.24 3,144,755 +0.62(+1.66%)
Mar 18, 2011 37.90 38.02 37.27 37.62 5,638,461 +0.23(+0.62%)
Mar 17, 2011 37.38 37.77 37.25 37.39 5,126,942 +0.34(+0.92%)
Mar 16, 2011 37.26 37.68 36.98 37.04 7,301,159 -0.33(-0.87%)
Mar 15, 2011 37.43 37.78 37.29 37.37 5,928,161 -0.41(-1.09%)
Mar 14, 2011 38.50 38.75 37.45 37.78 7,449,171 -0.90(-2.32%)
Mar 11, 2011 39.04 39.28 38.64 38.68 4,307,976 -0.33(-0.83%)
Mar 10, 2011 39.39 39.39 38.81 39.00 3,503,723 -0.51(-1.30%)
Mar 09, 2011 39.40 39.71 39.27 39.52 2,857,188 -0.05(-0.13%)
Mar 08, 2011 39.62 39.81 39.38 39.57 4,188,418 +0.06(+0.15%)
Mar 07, 2011 39.90 39.93 39.14 39.51 4,679,023 -0.33(-0.82%)
Mar 04, 2011 39.41 39.84 39.06 39.83 4,938,745 +0.35(+0.89%)
Mar 03, 2011 38.35 39.51 38.24 39.48 5,107,461 +1.52(+4.01%)
Mar 02, 2011 37.97 38.48 37.75 37.96 4,379,977 -0.15(-0.40%)
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.