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, 2008 30.50 30.83 30.03 30.66 4,089,994 +0.16(+0.53%)
May 29, 2008 31.00 31.14 30.43 30.50 7,537,375 -0.74(-2.36%)
May 28, 2008 32.80 33.28 30.62 31.23 8,801,378 -1.55(-4.73%)
May 27, 2008 32.75 33.03 32.31 32.78 2,909,266 -0.02(-0.05%)
May 26, 2008 33.32 33.88 32.70 32.80 0 +0.00(+0.00%)
May 23, 2008 33.32 33.88 32.70 32.80 1,874,292 -0.62(-1.84%)
May 22, 2008 33.60 33.77 33.25 33.41 2,976,570 -0.15(-0.46%)
May 21, 2008 33.31 33.90 33.27 33.57 3,457,632 +0.09(+0.26%)
May 20, 2008 33.48 33.68 33.28 33.48 4,591,593 -0.03(-0.10%)
May 19, 2008 33.85 33.90 33.39 33.52 2,131,079 -0.45(-1.31%)
May 16, 2008 34.24 34.24 33.26 33.96 2,981,275 -0.26(-0.75%)
May 15, 2008 34.24 34.42 33.86 34.22 2,903,119 +0.03(+0.08%)
May 14, 2008 34.02 34.29 33.81 34.19 2,355,373 +0.39(+1.14%)
May 13, 2008 33.13 34.09 33.13 33.81 3,142,664 +0.51(+1.54%)
May 12, 2008 32.99 33.47 32.84 33.30 2,362,910 +0.51(+1.57%)
May 09, 2008 32.58 33.03 32.40 32.78 2,542,985 -0.19(-0.57%)
May 08, 2008 32.96 33.59 32.84 32.97 4,542,133 +0.29(+0.89%)
May 07, 2008 32.76 33.57 32.59 32.68 2,965,940 -0.32(-0.96%)
May 06, 2008 32.38 33.19 32.34 33.00 4,451,671 +0.27(+0.84%)
May 05, 2008 33.35 33.59 32.37 32.72 4,292,136 -0.87(-2.60%)
May 02, 2008 34.41 34.87 33.40 33.59 5,143,342 -0.42(-1.23%)
May 01, 2008 33.10 34.09 33.00 34.01 2,752,026 +1.11(+3.38%)
Apr 30, 2008 33.18 33.94 32.82 32.90 6,062,016 -0.34(-1.03%)
Apr 29, 2008 32.93 33.95 32.80 33.24 4,428,000 +0.23(+0.70%)
Apr 28, 2008 32.90 33.34 32.68 33.01 3,905,703 -0.11(-0.34%)
Apr 25, 2008 34.24 34.24 32.97 33.12 3,871,051 -0.88(-2.59%)
Apr 24, 2008 33.78 34.27 33.42 34.01 1,910,699 +0.40(+1.20%)
Apr 23, 2008 33.53 33.78 33.35 33.60 1,344,567 +0.09(+0.26%)
Apr 22, 2008 33.89 34.06 33.34 33.52 1,840,865 -0.51(-1.51%)
Apr 21, 2008 34.14 34.35 33.77 34.03 2,081,892 -0.44(-1.27%)
Apr 18, 2008 34.76 34.82 34.32 34.47 2,760,495 +0.21(+0.62%)
Apr 17, 2008 33.65 34.67 33.53 34.25 3,129,417 +0.66(+1.96%)
Apr 16, 2008 33.41 33.73 33.31 33.59 1,956,605 +0.17(+0.51%)
Apr 15, 2008 33.77 33.94 33.20 33.42 1,560,325 -0.20(-0.59%)
Apr 14, 2008 33.77 33.85 33.56 33.62 1,093,948 -0.20(-0.58%)
Apr 11, 2008 34.59 34.66 33.72 33.82 1,885,635 -0.99(-2.85%)
Apr 10, 2008 34.80 35.19 34.44 34.81 1,416,038 -0.10(-0.29%)
Apr 09, 2008 35.13 35.51 34.87 34.91 2,714,065 -0.27(-0.75%)
Apr 08, 2008 34.56 35.38 34.45 35.18 3,223,467 +0.27(+0.78%)
Apr 07, 2008 34.66 35.09 34.37 34.90 2,257,106 +0.38(+1.09%)
Apr 04, 2008 34.64 34.78 34.30 34.53 2,349,585 -0.13(-0.37%)
Apr 03, 2008 34.86 34.93 34.37 34.66 2,133,731 -0.21(-0.59%)
Apr 02, 2008 35.22 35.43 34.77 34.86 2,308,574 -0.15(-0.44%)
Apr 01, 2008 33.93 35.22 33.93 35.02 2,556,164 +1.10(+3.26%)
Mar 31, 2008 33.13 34.10 33.00 33.91 2,505,887 +0.54(+1.62%)
Mar 28, 2008 34.16 34.60 33.37 33.37 1,830,489 -0.50(-1.47%)
Mar 27, 2008 34.21 34.44 33.86 33.87 2,493,951 -0.01(-0.03%)
Mar 26, 2008 33.81 34.00 33.12 33.88 2,659,790 -0.33(-0.95%)
Mar 25, 2008 33.99 34.53 33.77 34.20 2,058,345 +0.26(+0.76%)
Mar 24, 2008 33.30 34.15 33.30 33.95 2,350,576 +0.71(+2.14%)
Mar 21, 2008 32.96 33.73 32.60 33.24 5,566,364 -0.00(-0.00%)
Mar 20, 2008 32.96 33.73 32.60 33.24 5,566,364 -0.40(-1.19%)
Mar 19, 2008 34.46 34.46 33.52 33.64 3,596,307 -0.09(-0.28%)
Mar 18, 2008 33.12 33.81 32.70 33.73 2,870,838 +1.22(+3.74%)
Mar 17, 2008 32.20 33.18 32.20 32.52 3,475,446 -0.14(-0.42%)
Mar 14, 2008 33.22 33.53 32.36 32.65 3,520,792 -0.40(-1.22%)
Mar 13, 2008 32.37 33.42 32.12 33.06 4,213,157 +0.30(+0.91%)
Mar 12, 2008 32.83 33.16 32.14 32.76 3,513,361 -0.07(-0.21%)
Mar 11, 2008 33.13 33.59 32.55 32.82 5,564,435 -0.03(-0.08%)
Mar 10, 2008 33.61 33.72 32.64 32.85 3,526,148 -0.79(-2.34%)
Mar 07, 2008 33.60 33.89 33.42 33.64 3,738,400 -0.16(-0.48%)
Mar 06, 2008 34.43 34.43 33.77 33.80 3,497,087 -0.65(-1.89%)
Mar 05, 2008 34.24 34.70 34.05 34.45 3,725,396 +0.27(+0.80%)
Mar 04, 2008 33.95 34.28 33.65 34.18 4,209,983 -0.11(-0.32%)
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.