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, 2012 47.91 48.20 47.09 47.73 5,600,620 -0.12(-0.24%)
May 30, 2012 48.61 48.61 47.51 47.84 4,434,253 -1.02(-2.10%)
May 29, 2012 48.17 49.54 48.17 48.87 18,912,168 +0.87(+1.81%)
May 25, 2012 48.00 48.40 47.60 48.00 3,367,342 -0.40(-0.83%)
May 24, 2012 47.69 48.90 47.64 48.40 7,697,783 +1.19(+2.52%)
May 23, 2012 46.69 47.37 46.20 47.21 3,222,988 +0.33(+0.70%)
May 22, 2012 46.96 47.61 46.57 46.88 3,147,878 -0.02(-0.04%)
May 21, 2012 46.07 46.95 45.81 46.90 2,960,666 +1.02(+2.22%)
May 18, 2012 46.86 47.03 45.82 45.88 4,042,113 -0.81(-1.75%)
May 17, 2012 47.39 47.54 46.67 46.70 3,150,583 -0.56(-1.18%)
May 16, 2012 47.35 47.98 47.02 47.25 4,387,975 +0.26(+0.56%)
May 15, 2012 47.60 47.72 46.88 46.99 4,154,617 -0.74(-1.55%)
May 14, 2012 47.07 47.80 46.99 47.73 4,414,256 +0.04(+0.08%)
May 11, 2012 47.71 48.22 47.46 47.69 3,043,106 -0.20(-0.42%)
May 10, 2012 47.55 48.03 47.45 47.89 3,478,659 +0.78(+1.66%)
May 09, 2012 46.37 47.88 46.37 47.11 5,207,665 +0.14(+0.30%)
May 08, 2012 47.68 47.95 46.69 46.97 5,630,577 -0.98(-2.04%)
May 07, 2012 48.20 48.50 47.87 47.95 4,983,896 -0.30(-0.62%)
May 04, 2012 48.47 48.88 47.78 48.25 5,305,854 -0.77(-1.57%)
May 03, 2012 46.27 49.85 46.16 49.02 9,772,470 +1.59(+3.35%)
May 02, 2012 46.50 47.62 46.21 47.43 5,090,131 +0.82(+1.76%)
May 01, 2012 46.38 46.87 46.35 46.61 5,897,814 +0.22(+0.47%)
Apr 30, 2012 47.27 47.30 46.31 46.39 4,118,136 -0.98(-2.07%)
Apr 27, 2012 47.63 47.74 47.15 47.37 3,281,898 -0.07(-0.15%)
Apr 26, 2012 47.07 47.60 46.64 47.44 2,903,119 +0.51(+1.09%)
Apr 25, 2012 46.52 47.08 46.20 46.93 2,890,238 +0.80(+1.73%)
Apr 24, 2012 46.47 46.71 45.90 46.13 4,078,566 -0.26(-0.56%)
Apr 23, 2012 46.99 46.99 46.26 46.39 3,730,674 -0.89(-1.88%)
Apr 20, 2012 47.54 47.62 46.84 47.28 3,220,465 +0.02(+0.04%)
Apr 19, 2012 47.31 47.69 47.06 47.26 3,015,085 -0.02(-0.03%)
Apr 18, 2012 46.92 47.37 46.65 47.27 2,177,695 +0.12(+0.27%)
Apr 17, 2012 46.71 47.38 46.67 47.15 2,326,585 +0.75(+1.62%)
Apr 16, 2012 46.80 46.89 46.08 46.40 3,436,281 -0.38(-0.81%)
Apr 13, 2012 47.24 47.24 46.67 46.78 4,406,379 -0.30(-0.63%)
Apr 12, 2012 46.29 47.14 46.20 47.08 4,223,368 +0.68(+1.45%)
Apr 11, 2012 46.70 46.81 46.18 46.40 3,152,729 +0.16(+0.35%)
Apr 10, 2012 46.64 47.06 46.13 46.24 5,101,143 -0.51(-1.09%)
Apr 09, 2012 46.86 47.03 46.42 46.75 3,635,292 -0.51(-1.08%)
Apr 05, 2012 46.11 47.40 46.08 47.26 5,199,891 +0.86(+1.85%)
Apr 04, 2012 46.49 46.67 45.74 46.40 5,277,540 -0.57(-1.21%)
Apr 03, 2012 46.99 47.45 46.61 46.97 3,369,222 -0.17(-0.36%)
Apr 02, 2012 47.58 47.58 46.93 47.14 3,754,129 -0.32(-0.67%)
Mar 30, 2012 47.42 47.77 47.11 47.46 3,345,420 +0.12(+0.25%)
Mar 29, 2012 47.30 47.37 46.66 47.34 3,813,070 +0.17(+0.36%)
Mar 28, 2012 47.52 48.00 47.07 47.17 3,078,050 -0.48(-1.01%)
Mar 27, 2012 47.08 47.85 47.05 47.65 2,773,955 +0.58(+1.23%)
Mar 26, 2012 46.96 47.26 46.54 47.07 4,321,546 +0.43(+0.92%)
Mar 23, 2012 46.84 47.05 46.62 46.64 4,227,370 -0.04(-0.09%)
Mar 22, 2012 46.79 47.15 46.53 46.68 3,114,155 -0.45(-0.95%)
Mar 21, 2012 47.70 47.70 47.13 47.13 3,816,085 -0.54(-1.13%)
Mar 20, 2012 48.12 48.16 47.61 47.67 2,920,674 -0.79(-1.63%)
Mar 19, 2012 47.39 48.50 47.09 48.46 3,180,435 +0.84(+1.76%)
Mar 16, 2012 47.07 47.69 47.05 47.62 7,707,259 +0.52(+1.10%)
Mar 15, 2012 47.47 47.60 46.93 47.10 4,176,872 -0.38(-0.80%)
Mar 14, 2012 48.04 48.14 47.22 47.48 3,673,833 -0.55(-1.15%)
Mar 13, 2012 47.66 48.14 47.25 48.03 5,477,711 +0.49(+1.03%)
Mar 12, 2012 47.98 47.98 47.44 47.54 1,965,570 -0.25(-0.52%)
Mar 09, 2012 48.57 49.10 47.74 47.79 2,978,985 -0.51(-1.06%)
Mar 08, 2012 47.77 48.62 47.56 48.30 3,417,141 +0.87(+1.83%)
Mar 07, 2012 47.20 48.14 47.08 47.43 2,432,741 +0.19(+0.40%)
Mar 06, 2012 48.16 48.17 47.18 47.24 3,562,648 -1.23(-2.54%)
Mar 05, 2012 48.50 48.57 47.93 48.47 3,355,582 -0.01(-0.02%)
Mar 02, 2012 48.71 48.76 48.04 48.48 4,937,697 -0.35(-0.72%)
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.