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%)
May 01, 2014 72.03 73.22 71.39 72.24 4,315,968 -1.28(-1.74%)
Apr 30, 2014 72.03 74.29 71.79 73.52 4,170,457 +1.10(+1.52%)
Apr 29, 2014 73.32 73.32 71.99 72.42 2,129,475 -0.05(-0.07%)
Apr 28, 2014 72.79 73.32 71.44 72.48 2,599,162 +0.29(+0.40%)
Apr 25, 2014 73.00 73.32 71.97 72.19 1,671,487 -1.21(-1.65%)
Apr 24, 2014 74.12 74.12 72.68 73.40 1,551,563 +0.42(+0.58%)
Apr 23, 2014 72.75 73.22 72.56 72.98 1,842,144 +0.29(+0.40%)
Apr 22, 2014 72.93 73.25 72.31 72.68 1,533,462 -0.25(-0.34%)
Apr 21, 2014 72.72 72.97 72.29 72.93 1,258,802 +0.22(+0.30%)
Apr 17, 2014 71.68 72.72 72.72 72.72 2,424,697 +0.69(+0.96%)
Apr 16, 2014 72.30 72.68 71.62 72.03 2,566,435 +0.87(+1.23%)
Apr 15, 2014 71.86 71.93 70.24 71.15 2,630,048 -0.42(-0.59%)
Apr 14, 2014 71.65 72.22 70.66 71.58 2,406,154 +0.68(+0.96%)
Apr 11, 2014 71.14 71.91 70.65 70.89 2,616,237 -0.77(-1.07%)
Apr 10, 2014 74.15 74.22 71.64 71.66 2,800,201 -2.65(-3.56%)
Apr 09, 2014 72.45 74.41 72.45 74.31 2,742,154 +1.96(+2.70%)
Apr 08, 2014 71.52 72.55 71.06 72.36 4,550,986 +0.74(+1.04%)
Apr 07, 2014 73.13 73.43 70.91 71.61 3,462,579 -1.70(-2.32%)
Apr 04, 2014 75.63 75.92 73.09 73.32 3,238,079 -2.09(-2.78%)
Apr 03, 2014 75.90 76.16 75.08 75.41 2,349,245 -0.18(-0.24%)
Apr 02, 2014 75.64 76.01 74.88 75.59 3,485,395 +0.56(+0.75%)
Apr 01, 2014 74.44 75.07 74.14 75.03 2,963,552 +1.50(+2.04%)
Mar 31, 2014 73.71 74.12 73.50 73.53 1,919,348 +0.26(+0.35%)
Mar 28, 2014 72.58 73.88 72.53 73.27 2,328,517 +0.60(+0.82%)
Mar 27, 2014 73.07 73.31 72.17 72.68 2,689,015 -0.58(-0.79%)
Mar 26, 2014 74.31 74.47 73.23 73.25 2,686,137 -0.65(-0.88%)
Mar 25, 2014 74.36 74.63 73.03 73.90 3,353,034 -0.38(-0.51%)
Mar 24, 2014 75.17 75.50 73.54 74.28 2,735,513 -1.01(-1.34%)
Mar 21, 2014 76.72 77.23 75.20 75.30 4,747,823 -0.42(-0.56%)
Mar 20, 2014 75.88 76.26 75.13 75.72 2,103,202 -0.29(-0.38%)
Mar 19, 2014 76.62 76.93 75.66 76.01 2,117,638 -0.48(-0.63%)
Mar 18, 2014 76.65 77.15 75.95 76.49 2,032,012 +0.15(+0.19%)
Mar 17, 2014 76.14 76.72 75.88 76.34 1,921,135 +1.00(+1.33%)
Mar 14, 2014 75.07 76.01 75.07 75.34 2,742,617 -0.02(-0.02%)
Mar 13, 2014 76.62 76.88 75.13 75.36 2,254,461 -0.95(-1.25%)
Mar 12, 2014 75.44 76.34 75.17 76.31 2,553,373 +0.24(+0.32%)
Mar 11, 2014 76.70 76.95 75.71 76.07 2,930,266 -0.59(-0.76%)
Mar 10, 2014 75.88 76.68 75.07 76.65 3,312,646 +0.54(+0.71%)
Mar 07, 2014 76.26 76.77 75.80 76.11 2,797,629 +0.26(+0.34%)
Mar 06, 2014 74.94 76.17 74.92 75.85 2,729,695 +0.72(+0.96%)
Mar 05, 2014 75.35 75.45 74.41 75.13 2,284,101 +0.16(+0.22%)
Mar 04, 2014 74.83 75.38 74.64 74.96 2,817,808 +0.90(+1.21%)
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.