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 (%)
Jul 31, 2014 84.25 84.87 82.64 82.67 2,814,575 -2.22(-2.62%)
Jul 30, 2014 85.86 86.35 84.73 84.89 2,849,473 -0.62(-0.73%)
Jul 29, 2014 86.00 86.50 85.50 85.51 1,560,655 -0.47(-0.55%)
Jul 28, 2014 85.88 86.20 85.33 85.98 1,774,264 -0.16(-0.19%)
Jul 25, 2014 85.68 86.19 85.37 86.14 1,846,394 +0.52(+0.61%)
Jul 24, 2014 85.96 86.06 85.49 85.62 3,413,958 -0.14(-0.16%)
Jul 23, 2014 87.12 87.12 85.12 85.76 2,793,339 -1.34(-1.54%)
Jul 22, 2014 87.66 87.87 87.04 87.10 1,661,306 -0.20(-0.23%)
Jul 21, 2014 87.84 88.00 87.08 87.30 1,638,663 -1.06(-1.20%)
Jul 18, 2014 88.00 88.42 87.51 88.36 2,937,991 +0.72(+0.83%)
Jul 17, 2014 87.01 88.92 87.01 87.64 3,612,655 +0.27(+0.30%)
Jul 16, 2014 87.00 89.76 86.98 87.37 6,764,848 +2.77(+3.27%)
Jul 15, 2014 85.03 85.38 84.48 84.60 2,502,531 -0.43(-0.51%)
Jul 14, 2014 85.81 85.96 84.98 85.03 2,388,272 -0.34(-0.40%)
Jul 11, 2014 86.32 86.48 85.01 85.37 2,722,104 -0.92(-1.07%)
Jul 10, 2014 86.00 86.94 85.62 86.30 2,226,525 -0.22(-0.25%)
Jul 09, 2014 86.35 86.67 85.57 86.51 3,228,282 -0.14(-0.16%)
Jul 08, 2014 87.09 87.36 86.52 86.65 1,669,684 -0.62(-0.71%)
Jul 07, 2014 87.47 87.59 87.03 87.27 1,010,260 -0.21(-0.24%)
Jul 03, 2014 87.37 87.48 87.48 87.48 1,030,200 +0.16(+0.18%)
Jul 02, 2014 86.25 87.64 86.11 87.32 1,356,607 +0.47(+0.54%)
Jul 01, 2014 86.88 87.16 86.45 86.85 1,856,937 +0.12(+0.14%)
Jun 30, 2014 86.41 87.03 86.19 86.73 2,181,694 +0.36(+0.42%)
Jun 27, 2014 85.18 86.52 84.97 86.37 2,728,821 +0.94(+1.10%)
Jun 26, 2014 85.00 85.49 84.30 85.43 1,501,016 +0.37(+0.43%)
Jun 25, 2014 84.40 85.95 84.39 85.06 3,031,367 -0.06(-0.07%)
Jun 24, 2014 85.25 86.00 85.05 85.12 1,482,270 -0.30(-0.35%)
Jun 23, 2014 85.95 86.00 85.31 85.42 1,312,948 -0.34(-0.40%)
Jun 20, 2014 87.37 87.37 85.58 85.76 4,262,098 -1.24(-1.43%)
Jun 19, 2014 87.55 87.62 86.83 87.00 1,833,992 +0.00(+0.00%)
Jun 18, 2014 86.50 87.09 85.91 87.00 1,859,392 +0.65(+0.75%)
Jun 17, 2014 86.22 86.73 85.90 86.35 1,416,546 -0.12(-0.14%)
Jun 16, 2014 85.66 86.75 85.63 86.47 1,767,320 +0.56(+0.65%)
Jun 13, 2014 86.09 86.28 85.34 85.91 1,263,461 -0.04(-0.05%)
Jun 12, 2014 86.47 86.59 85.52 85.95 1,932,146 -0.65(-0.75%)
Jun 11, 2014 86.38 87.21 86.38 86.60 1,695,622 -0.77(-0.88%)
Jun 10, 2014 87.58 87.95 86.83 87.37 1,765,460 -0.29(-0.33%)
Jun 06, 2014 87.92 87.94 87.28 87.66 1,443,891 +0.18(+0.21%)
Jun 05, 2014 86.89 87.76 86.43 87.48 1,626,591 +0.48(+0.55%)
Jun 04, 2014 86.55 87.25 86.55 87.00 1,040,712 -0.10(-0.11%)
Jun 03, 2014 86.66 87.21 86.19 87.10 1,882,586 +0.40(+0.46%)
Jun 02, 2014 85.42 86.72 85.36 86.70 1,730,264 +1.37(+1.61%)
May 30, 2014 85.81 85.94 85.01 85.33 2,135,472 -0.29(-0.34%)
May 29, 2014 85.91 86.12 85.37 85.62 1,801,614 +0.01(+0.01%)
May 28, 2014 85.09 86.01 84.75 85.61 2,074,382 +0.26(+0.30%)
May 27, 2014 85.10 85.90 85.10 85.35 1,591,867 +0.36(+0.42%)
May 23, 2014 84.07 84.99 84.99 84.99 2,412,600 +0.16(+0.19%)
May 22, 2014 84.47 85.25 84.27 84.83 988,487 +0.37(+0.44%)
May 21, 2014 83.59 84.71 83.29 84.46 1,867,322 +1.17(+1.40%)
May 20, 2014 83.84 84.29 82.79 83.29 2,128,750 -0.96(-1.14%)
May 19, 2014 83.61 84.52 83.05 84.25 1,843,938 +0.42(+0.50%)
May 16, 2014 83.40 83.87 82.34 83.83 2,821,944 +0.77(+0.93%)
May 15, 2014 82.86 83.33 81.75 83.06 2,159,738 -0.07(-0.08%)
May 14, 2014 83.49 83.94 82.87 83.13 2,238,047 -0.56(-0.67%)
May 13, 2014 84.39 84.99 83.28 83.69 1,875,210 -0.87(-1.03%)
May 12, 2014 83.95 84.95 83.94 84.56 2,339,979 +1.18(+1.42%)
May 09, 2014 83.64 83.97 82.71 83.38 1,876,200 -0.48(-0.57%)
May 08, 2014 83.23 84.85 83.22 83.86 1,736,325 +0.62(+0.74%)
May 07, 2014 83.30 83.73 82.70 83.24 1,973,810 +0.09(+0.11%)
May 06, 2014 84.10 84.41 83.07 83.15 1,523,870 -1.09(-1.29%)
May 05, 2014 83.33 84.60 83.02 84.24 1,623,053 +0.09(+0.11%)
May 02, 2014 83.83 84.64 83.20 84.15 1,846,597 +0.65(+0.78%)
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.