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 29, 2009 19.25 19.43 18.62 18.98 5,307,438 +0.05(+0.27%)
May 28, 2009 19.05 19.19 18.58 18.92 4,772,033 -0.02(-0.09%)
May 27, 2009 19.12 19.64 18.88 18.94 7,166,380 -0.45(-2.30%)
May 26, 2009 18.30 19.48 18.11 19.39 6,033,316 +0.90(+4.86%)
May 25, 2009 17.67 18.63 17.67 18.49 4,396,053 +0.00(+0.00%)
May 22, 2009 17.67 18.63 17.67 18.49 4,396,053 +0.80(+4.55%)
May 21, 2009 17.75 17.75 17.27 17.68 3,692,933 -0.35(-1.95%)
May 20, 2009 18.34 18.43 17.81 18.03 3,406,658 -0.10(-0.57%)
May 19, 2009 18.08 18.45 17.80 18.14 3,605,468 -0.13(-0.70%)
May 18, 2009 17.60 18.29 17.43 18.27 4,202,469 +0.90(+5.17%)
May 15, 2009 16.78 17.73 16.78 17.37 6,679,685 +0.63(+3.79%)
May 14, 2009 16.51 16.97 16.43 16.73 2,466,106 +0.26(+1.56%)
May 13, 2009 17.35 17.35 16.40 16.48 4,367,864 -1.20(-6.78%)
May 12, 2009 18.74 18.74 16.86 17.67 6,452,676 -0.96(-5.15%)
May 11, 2009 18.24 18.82 17.93 18.63 4,497,345 +0.07(+0.37%)
May 08, 2009 18.34 18.71 17.90 18.56 3,884,644 +0.59(+3.29%)
May 07, 2009 18.80 19.68 17.94 17.97 6,490,899 -0.61(-3.27%)
May 06, 2009 17.64 18.62 17.64 18.58 6,514,723 +1.19(+6.84%)
May 05, 2009 17.04 17.49 17.03 17.39 4,243,481 +0.25(+1.45%)
May 04, 2009 17.18 17.22 16.98 17.14 5,413,281 +0.68(+4.11%)
May 01, 2009 16.37 16.73 16.15 16.47 5,394,547 +0.00(+0.00%)
Apr 30, 2009 17.95 18.45 16.44 16.47 7,776,659 -1.03(-5.87%)
Apr 29, 2009 16.40 17.80 16.40 17.49 6,903,230 +1.25(+7.69%)
Apr 28, 2009 16.00 16.48 15.67 16.25 5,352,030 +0.00(+0.00%)
Apr 27, 2009 16.38 16.70 16.19 16.25 5,906,064 -0.40(-2.42%)
Apr 24, 2009 16.04 16.83 15.83 16.65 6,181,506 +0.74(+4.63%)
Apr 23, 2009 15.89 16.04 15.45 15.91 5,312,289 -0.01(-0.05%)
Apr 22, 2009 15.56 16.19 15.38 15.92 3,871,745 +0.17(+1.09%)
Apr 21, 2009 15.77 16.00 15.58 15.75 3,532,367 -0.03(-0.22%)
Apr 20, 2009 16.29 16.39 15.50 15.78 3,294,622 -0.86(-5.14%)
Apr 17, 2009 16.84 16.84 16.22 16.64 3,927,391 -0.03(-0.21%)
Apr 16, 2009 16.25 16.93 16.16 16.67 4,163,793 +0.54(+3.34%)
Apr 15, 2009 16.19 16.21 15.91 16.13 3,901,787 -0.17(-1.05%)
Apr 14, 2009 16.24 16.45 15.89 16.31 4,453,626 -0.09(-0.52%)
Apr 13, 2009 16.01 16.55 15.84 16.39 3,332,212 +0.18(+1.11%)
Apr 10, 2009 16.48 16.48 15.24 16.21 3,644,392 +0.00(+0.00%)
Apr 09, 2009 16.48 16.48 15.24 16.21 3,644,392 +0.44(+2.82%)
Apr 08, 2009 15.51 16.00 15.20 15.77 3,294,366 +0.32(+2.05%)
Apr 07, 2009 15.59 15.84 15.31 15.45 3,231,334 -0.50(-3.11%)
Apr 06, 2009 16.66 16.66 15.36 15.95 6,970,912 -0.95(-5.62%)
Apr 03, 2009 16.68 17.11 16.28 16.90 4,830,123 +0.38(+2.28%)
Apr 02, 2009 15.96 16.74 15.32 16.52 6,408,385 +0.93(+5.99%)
Apr 01, 2009 14.61 15.65 14.58 15.59 4,511,219 +0.71(+4.78%)
Mar 31, 2009 14.97 15.24 14.64 14.88 5,728,008 +0.10(+0.70%)
Mar 30, 2009 14.61 14.89 14.48 14.77 7,539,558 -0.24(-1.60%)
Mar 27, 2009 15.47 15.58 15.00 15.01 4,831,656 -0.65(-4.15%)
Mar 26, 2009 15.71 15.83 15.38 15.66 4,615,512 +0.09(+0.60%)
Mar 25, 2009 15.58 16.21 15.16 15.57 3,739,485 +0.13(+0.83%)
Mar 24, 2009 15.30 16.01 15.16 15.44 4,496,888 -0.01(-0.06%)
Mar 23, 2009 14.92 15.54 14.87 15.45 4,096,485 +1.35(+9.59%)
Mar 20, 2009 13.95 14.21 13.85 14.10 7,296,975 +0.11(+0.76%)
Mar 19, 2009 13.62 14.21 13.60 13.99 5,153,899 -0.16(-1.10%)
Mar 18, 2009 13.34 14.39 13.28 14.15 5,605,762 +0.69(+5.13%)
Mar 17, 2009 12.97 13.67 12.93 13.46 3,526,846 +0.48(+3.69%)
Mar 16, 2009 13.15 13.50 12.92 12.98 3,304,472 +0.01(+0.07%)
Mar 13, 2009 13.15 13.21 12.62 12.97 4,162,870 -0.09(-0.72%)
Mar 12, 2009 12.42 13.33 12.06 13.06 8,082,865 +0.56(+4.52%)
Mar 11, 2009 12.56 12.89 12.24 12.50 5,295,218 +0.06(+0.48%)
Mar 10, 2009 11.85 12.49 11.64 12.44 6,879,395 +0.93(+8.11%)
Mar 09, 2009 11.74 12.09 11.34 11.50 5,410,708 -0.41(-3.45%)
Mar 06, 2009 11.65 12.59 11.56 11.91 8,244,636 +0.36(+3.11%)
Mar 05, 2009 11.74 12.19 11.44 11.55 5,127,322 -0.56(-4.66%)
Mar 04, 2009 12.00 12.39 11.89 12.12 6,143,169 +0.25(+2.09%)
Mar 03, 2009 12.36 12.39 11.75 11.87 5,279,203 -0.33(-2.67%)
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.