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 (%)
Jun 30, 2006 30.72 30.95 30.53 30.68 4,451,492 -0.03(-0.11%)
Jun 29, 2006 30.71 30.71 30.71 30.71 0 +0.07(+0.22%)
Jun 28, 2006 30.51 30.86 30.46 30.64 2,923,186 +0.21(+0.70%)
Jun 27, 2006 31.14 31.19 30.24 30.43 2,788,126 -0.56(-1.82%)
Jun 23, 2006 30.81 31.33 30.73 30.99 2,265,878 -0.03(-0.11%)
Jun 22, 2006 31.63 31.67 31.03 31.03 3,075,772 -0.68(-2.16%)
Jun 21, 2006 30.99 32.00 30.99 31.71 4,562,601 +0.72(+2.32%)
Jun 20, 2006 31.16 31.28 30.93 30.99 4,320,054 -0.03(-0.11%)
Jun 19, 2006 31.03 31.31 30.94 31.03 2,505,972 +0.13(+0.42%)
Jun 16, 2006 31.08 31.37 30.90 30.90 4,535,496 -0.40(-1.29%)
Jun 15, 2006 31.16 31.48 31.01 31.30 2,941,413 +0.18(+0.58%)
Jun 14, 2006 31.51 31.58 31.02 31.12 3,378,255 -0.39(-1.25%)
Jun 13, 2006 31.84 31.86 31.44 31.51 3,825,963 -0.51(-1.60%)
Jun 12, 2006 32.23 32.32 31.87 32.03 3,541,589 -0.09(-0.29%)
Jun 09, 2006 31.84 32.23 31.75 32.12 4,038,367 +0.35(+1.10%)
Jun 08, 2006 30.86 31.77 30.81 31.77 6,057,142 +0.71(+2.29%)
Jun 07, 2006 30.98 31.11 30.72 31.06 11,135,566 +0.08(+0.25%)
Jun 06, 2006 31.70 31.79 30.97 30.98 3,752,591 -0.73(-2.29%)
Jun 05, 2006 32.25 32.31 31.65 31.71 3,003,919 -0.76(-2.35%)
Jun 02, 2006 32.48 32.69 32.42 32.47 2,260,387 -0.09(-0.29%)
Jun 01, 2006 32.31 32.62 32.14 32.57 2,625,260 +0.26(+0.79%)
May 31, 2006 32.05 32.32 32.01 32.31 3,483,873 +0.31(+0.96%)
May 30, 2006 32.10 32.18 31.97 32.00 2,684,378 -0.27(-0.85%)
May 26, 2006 32.10 32.35 32.09 32.28 2,045,763 +0.27(+0.83%)
May 25, 2006 31.69 32.02 31.59 32.01 3,497,426 +0.53(+1.69%)
May 24, 2006 31.33 31.63 31.16 31.48 4,659,457 -0.02(-0.05%)
May 23, 2006 31.93 32.05 31.47 31.50 2,662,062 -0.47(-1.47%)
May 22, 2006 31.93 32.37 31.83 31.97 4,499,044 -0.15(-0.45%)
May 19, 2006 32.08 32.29 31.69 32.11 3,696,628 +0.21(+0.67%)
May 18, 2006 31.73 32.69 31.90 31.90 3,545,678 -0.64(-1.97%)
May 17, 2006 32.70 32.88 32.52 32.54 2,866,989 -0.33(-1.02%)
May 16, 2006 32.74 33.01 32.61 32.88 4,472,756 +0.22(+0.68%)
May 15, 2006 32.74 32.80 32.51 32.65 6,036,345 -0.14(-0.42%)
May 12, 2006 33.31 33.38 32.78 32.79 2,821,658 -0.50(-1.49%)
May 11, 2006 33.89 34.19 33.14 33.29 5,138,476 -0.56(-1.67%)
May 10, 2006 33.83 33.93 33.65 33.85 3,147,858 -0.18(-0.53%)
May 09, 2006 34.01 34.09 33.89 34.03 2,080,580 +0.01(+0.03%)
May 08, 2006 34.25 34.58 34.01 34.02 2,015,970 -0.30(-0.87%)
May 05, 2006 34.19 34.39 33.98 34.32 2,417,879 +0.33(+0.98%)
May 04, 2006 33.42 34.13 33.41 33.99 3,140,030 +0.60(+1.79%)
May 03, 2006 33.19 33.46 33.08 33.39 3,403,842 +0.13(+0.39%)
May 02, 2006 33.64 33.71 33.25 33.26 4,220,395 -0.35(-1.04%)
May 01, 2006 34.10 34.16 33.50 33.61 2,677,718 -0.48(-1.41%)
Apr 28, 2006 34.09 34.09 34.09 34.09 0 -0.36(-1.04%)
Apr 27, 2006 34.24 34.60 34.24 34.45 4,320,404 +0.08(+0.22%)
Apr 26, 2006 34.11 34.44 33.85 34.37 5,193,505 +0.44(+1.29%)
Apr 25, 2006 33.47 34.08 33.42 33.94 4,343,070 +0.55(+1.64%)
Apr 24, 2006 33.17 33.41 33.17 33.39 2,433,535 +0.18(+0.54%)
Apr 21, 2006 32.31 33.41 32.31 33.21 2,645,589 +0.09(+0.26%)
Apr 20, 2006 33.04 33.19 32.88 33.12 2,521,628 +0.09(+0.26%)
Apr 19, 2006 32.76 33.17 32.74 33.04 3,182,207 +0.13(+0.39%)
Apr 18, 2006 32.94 33.09 32.76 32.91 3,248,102 -0.02(-0.05%)
Apr 17, 2006 33.04 33.04 32.82 32.93 1,980,803 -0.18(-0.54%)
Apr 13, 2006 32.84 33.12 32.53 33.11 1,972,041 +0.27(+0.81%)
Apr 12, 2006 32.80 32.97 32.70 32.84 3,031,375 +0.03(+0.08%)
Apr 11, 2006 33.06 33.10 32.65 32.82 2,939,193 -0.05(-0.16%)
Apr 10, 2006 33.08 33.08 32.80 32.87 2,844,908 -0.27(-0.83%)
Apr 07, 2006 33.54 33.87 33.12 33.14 3,810,073 -0.40(-1.20%)
Apr 06, 2006 33.14 33.55 32.98 33.54 3,305,935 +0.26(+0.77%)
Apr 05, 2006 33.11 33.47 33.04 33.29 2,865,938 +0.17(+0.52%)
Apr 04, 2006 32.67 33.29 32.65 33.12 3,564,371 +0.20(+0.60%)
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.