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%)
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.