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 (%)
Feb 28, 2006 40.16 40.24 39.80 39.96 4,412,100 -0.20(-0.50%)
Feb 27, 2006 40.17 40.49 39.97 40.16 3,749,800 +0.00(+0.00%)
Feb 24, 2006 40.75 40.76 39.87 40.16 5,640,000 -0.80(-1.95%)
Feb 23, 2006 41.35 41.84 40.47 40.96 5,608,400 -0.94(-2.24%)
Feb 22, 2006 42.45 42.47 41.52 41.90 2,962,700 -0.52(-1.23%)
Feb 21, 2006 42.80 42.80 42.22 42.42 1,950,900 -0.50(-1.16%)
Feb 17, 2006 43.61 43.68 42.90 42.92 2,299,800 -0.48(-1.11%)
Feb 15, 2006 43.00 43.50 42.80 43.40 1,790,800 +0.21(+0.49%)
Feb 14, 2006 42.77 43.44 42.51 43.19 2,202,300 +0.42(+0.98%)
Feb 13, 2006 42.85 42.89 42.51 42.77 1,838,000 -0.18(-0.42%)
Feb 10, 2006 42.85 43.10 42.62 42.95 2,515,300 +0.10(+0.23%)
Feb 09, 2006 42.38 42.89 42.20 42.85 2,518,600 +0.35(+0.82%)
Feb 08, 2006 41.80 42.51 41.41 42.50 2,953,400 +0.65(+1.55%)
Feb 07, 2006 41.95 42.36 41.84 41.85 3,278,800 -0.03(-0.07%)
Feb 06, 2006 41.99 42.24 41.86 41.88 2,461,600 -0.11(-0.26%)
Feb 03, 2006 41.52 42.08 41.52 41.99 2,977,800 +0.22(+0.53%)
Feb 02, 2006 42.17 42.33 41.41 41.77 2,738,300 -0.32(-0.76%)
Feb 01, 2006 41.33 42.15 41.32 42.09 3,471,500 +0.61(+1.47%)
Jan 31, 2006 42.55 42.57 41.43 41.48 3,835,300 -1.07(-2.51%)
Jan 30, 2006 43.27 43.34 42.43 42.55 2,645,800 -0.74(-1.71%)
Jan 27, 2006 43.10 43.59 42.79 43.29 2,552,500 +0.19(+0.44%)
Jan 26, 2006 43.50 43.85 42.83 43.10 2,461,200 -0.18(-0.42%)
Jan 25, 2006 43.48 43.80 43.09 43.28 3,816,900 -0.18(-0.41%)
Jan 24, 2006 43.22 43.55 43.03 43.46 3,727,800 +0.31(+0.72%)
Jan 23, 2006 42.45 43.23 42.27 43.15 3,843,000 +0.70(+1.65%)
Jan 20, 2006 42.70 42.72 42.41 42.45 3,967,200 -0.32(-0.75%)
Jan 19, 2006 41.95 42.90 41.83 42.77 3,559,200 +1.03(+2.47%)
Jan 18, 2006 41.70 41.88 41.12 41.74 3,202,400 +0.04(+0.10%)
Jan 17, 2006 41.86 42.15 41.61 41.70 4,465,500 -0.48(-1.14%)
Jan 13, 2006 41.58 42.26 41.46 42.18 4,719,200 +0.53(+1.27%)
Jan 12, 2006 42.58 42.58 41.13 41.65 6,165,400 -0.16(-0.38%)
Jan 11, 2006 42.35 42.40 41.64 41.81 5,197,400 -0.59(-1.39%)
Jan 10, 2006 42.25 42.51 41.53 42.40 4,909,000 -0.10(-0.24%)
Jan 09, 2006 42.67 42.84 42.39 42.50 5,130,600 +1.35(+3.28%)
Jan 06, 2006 41.15 41.15 41.15 41.15 0 -1.10(-2.60%)
Jan 05, 2006 42.25 41.15 41.15 42.25 0 +1.10(+2.67%)
Jan 04, 2006 41.15 41.15 41.15 41.15 0 -0.44(-1.06%)
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.