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, 2007 38.32 38.54 38.10 38.45 3,861,714 +0.33(+0.88%)
May 30, 2007 37.25 38.17 37.16 38.11 3,157,789 +0.57(+1.53%)
May 29, 2007 37.19 37.59 36.92 37.54 2,292,283 +0.33(+0.90%)
May 25, 2007 36.92 37.30 36.78 37.21 1,548,167 +0.33(+0.88%)
May 24, 2007 37.41 37.54 36.86 36.88 2,012,816 -0.58(-1.55%)
May 23, 2007 37.56 37.80 37.36 37.46 2,042,258 -0.17(-0.45%)
May 22, 2007 36.77 37.66 36.42 37.63 3,507,809 +1.04(+2.85%)
May 21, 2007 36.56 36.76 36.42 36.59 3,075,772 -0.15(-0.40%)
May 18, 2007 36.80 36.80 36.55 36.74 4,226,470 -0.02(-0.05%)
May 17, 2007 36.76 36.76 36.40 36.75 2,208,224 -0.05(-0.14%)
May 16, 2007 36.56 36.80 36.50 36.80 1,783,120 +0.26(+0.70%)
May 15, 2007 36.54 36.78 36.33 36.55 2,179,421 +0.15(+0.42%)
May 14, 2007 36.00 36.50 35.86 36.39 1,774,358 +0.39(+1.09%)
May 11, 2007 35.54 36.27 35.12 36.00 2,198,699 +0.47(+1.33%)
May 10, 2007 35.70 36.42 35.44 35.53 1,959,306 -0.44(-1.21%)
May 09, 2007 35.55 36.06 35.37 35.97 2,200,802 +0.34(+0.96%)
May 08, 2007 35.78 36.10 35.43 35.62 2,077,881 -0.31(-0.86%)
May 07, 2007 35.58 36.03 35.58 35.93 2,651,080 +0.56(+1.60%)
May 04, 2007 35.61 35.86 35.32 35.37 2,441,597 -0.15(-0.43%)
May 03, 2007 35.81 36.04 35.37 35.52 1,859,880 -0.18(-0.50%)
May 02, 2007 35.24 36.00 35.20 35.70 2,093,117 +0.48(+1.36%)
May 01, 2007 34.54 35.71 34.54 35.22 2,575,282 -0.09(-0.24%)
Apr 30, 2007 35.69 35.90 35.31 35.31 2,744,444 -0.50(-1.39%)
Apr 27, 2007 36.36 36.36 35.50 35.80 2,140,444 -0.57(-1.58%)
Apr 26, 2007 36.42 36.54 36.10 36.38 1,858,875 -0.21(-0.58%)
Apr 25, 2007 36.78 36.80 36.38 36.59 2,754,470 +0.02(+0.05%)
Apr 24, 2007 36.25 36.69 36.03 36.57 2,496,275 +0.39(+1.06%)
Apr 23, 2007 35.90 36.24 35.78 36.19 2,054,843 +0.37(+1.03%)
Apr 20, 2007 36.80 36.80 35.53 35.82 2,877,870 +0.21(+0.60%)
Apr 19, 2007 35.82 35.82 35.33 35.61 2,101,259 +0.03(+0.10%)
Apr 18, 2007 35.34 35.68 35.30 35.57 2,832,290 +0.02(+0.05%)
Apr 17, 2007 35.09 35.55 34.76 35.55 2,012,933 +0.40(+1.14%)
Apr 16, 2007 34.55 35.37 34.42 35.15 2,303,966 +0.80(+2.34%)
Apr 13, 2007 35.93 35.93 33.98 34.35 2,607,606 +0.03(+0.07%)
Apr 12, 2007 34.03 34.40 33.93 34.32 3,113,101 +0.05(+0.15%)
Apr 11, 2007 34.70 34.79 34.01 34.27 4,158,069 -0.48(-1.38%)
Apr 10, 2007 35.02 35.14 34.72 34.75 2,345,910 -0.34(-0.98%)
Apr 09, 2007 34.98 35.16 34.82 35.09 1,963,045 +0.27(+0.76%)
Apr 05, 2007 35.15 35.24 34.72 34.83 2,330,838 -0.39(-1.12%)
Apr 04, 2007 35.55 35.59 35.20 35.22 3,528,522 -0.28(-0.80%)
Apr 03, 2007 35.31 35.80 35.28 35.50 2,380,288 +0.41(+1.17%)
Apr 02, 2007 35.26 35.30 34.88 35.09 2,776,326 -0.09(-0.27%)
Mar 30, 2007 34.74 35.23 34.48 35.19 3,216,645 +0.39(+1.11%)
Mar 29, 2007 35.61 35.61 34.60 34.80 2,123,218 -0.12(-0.34%)
Mar 28, 2007 34.84 35.02 34.51 34.92 1,934,420 -0.09(-0.24%)
Mar 27, 2007 35.08 35.20 34.78 35.01 2,271,954 -0.26(-0.73%)
Mar 26, 2007 35.33 35.52 34.43 35.26 2,791,515 -0.16(-0.46%)
Mar 23, 2007 35.81 35.90 35.35 35.43 2,365,402 -0.36(-1.00%)
Mar 22, 2007 35.90 36.05 35.58 35.79 2,645,618 -0.16(-0.45%)
Mar 21, 2007 35.07 35.99 35.06 35.95 3,707,514 +0.86(+2.46%)
Mar 20, 2007 35.04 35.18 34.90 35.08 2,047,516 -0.01(-0.02%)
Mar 19, 2007 34.41 35.20 34.38 35.09 3,442,981 +0.77(+2.24%)
Mar 16, 2007 34.49 34.56 34.16 34.32 3,330,002 -0.14(-0.40%)
Mar 15, 2007 34.08 34.56 33.94 34.46 2,358,060 +0.33(+0.98%)
Mar 14, 2007 34.00 34.28 33.80 34.13 3,726,537 +0.33(+0.99%)
Mar 13, 2007 33.87 34.38 33.47 33.79 5,082,045 -0.08(-0.23%)
Mar 12, 2007 33.83 33.99 33.47 33.87 2,631,335 +0.40(+1.20%)
Mar 09, 2007 33.29 33.57 33.21 33.47 1,687,316 +0.29(+0.88%)
Mar 08, 2007 33.26 33.46 32.95 33.18 3,392,509 +0.21(+0.62%)
Mar 07, 2007 33.42 33.44 32.94 32.97 4,014,767 -0.62(-1.86%)
Mar 06, 2007 33.47 33.82 33.17 33.59 3,311,660 +0.21(+0.62%)
Mar 05, 2007 33.38 33.61 33.23 33.39 3,005,788 -0.08(-0.23%)
Mar 02, 2007 34.45 34.45 32.95 33.47 4,572,182 +0.45(+1.37%)
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.