Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
40.88
41.32
40.25
41.15
5,286,909
+0.99(+2.47%)
Jan 28, 2016
39.83
40.29
38.96
40.16
4,231,183
+0.69(+1.74%)
Jan 27, 2016
39.42
40.56
39.18
39.47
3,814,503
-0.07(-0.18%)
Jan 26, 2016
37.92
40.23
37.92
39.55
6,709,440
+1.65(+4.35%)
Jan 25, 2016
38.65
38.80
37.67
37.90
3,651,742
-1.06(-2.73%)
Jan 22, 2016
38.37
39.63
38.32
38.96
5,511,074
+1.47(+3.92%)
Jan 21, 2016
36.83
38.35
35.76
37.49
4,865,087
+0.82(+2.24%)
Jan 20, 2016
37.03
37.18
35.55
36.67
5,213,330
-0.95(-2.52%)
Jan 19, 2016
36.85
38.77
36.80
37.62
7,655,321
+1.69(+4.69%)
Jan 15, 2016
36.07
35.93
35.93
35.93
5,860,848
-1.42(-3.81%)
Jan 14, 2016
36.70
37.81
36.43
37.36
2,885,708
+0.58(+1.57%)
Jan 13, 2016
37.69
38.17
36.74
36.78
4,855,787
-0.81(-2.16%)
Jan 12, 2016
37.30
38.45
37.01
37.59
3,398,097
+0.65(+1.76%)
Jan 11, 2016
36.85
37.16
36.16
36.94
4,291,582
-0.01(-0.02%)
Jan 08, 2016
35.29
37.48
35.25
36.95
7,252,282
+1.88(+5.37%)
Jan 07, 2016
36.01
36.09
34.92
35.06
4,051,993
-1.05(-2.92%)
Jan 06, 2016
36.05
36.78
35.85
36.12
4,060,481
-0.45(-1.23%)
Jan 05, 2016
36.76
37.21
36.35
36.57
3,343,976
-0.23(-0.64%)
Jan 04, 2016
36.61
36.81
36.01
36.81
4,226,225
-0.31(-0.83%)
Dec 31, 2015
36.72
37.11
37.11
37.11
3,130,281
+0.27(+0.73%)
Dec 30, 2015
37.41
37.53
36.79
36.84
2,315,412
-0.42(-1.14%)
Dec 29, 2015
37.54
37.74
37.04
37.27
2,915,863
+0.14(+0.39%)
Dec 28, 2015
36.90
37.32
36.61
37.12
3,035,273
+0.05(+0.15%)
Dec 24, 2015
37.07
37.07
37.07
37.07
983,758
-0.06(-0.17%)
Dec 23, 2015
36.97
37.47
36.45
37.13
5,234,902
+0.36(+0.98%)
Dec 22, 2015
35.71
37.06
35.59
36.77
5,787,867
+1.41(+3.98%)
Dec 21, 2015
35.45
35.88
35.18
35.36
3,581,017
+0.14(+0.41%)
Dec 18, 2015
35.74
36.67
35.21
35.22
6,531,879
-0.67(-1.86%)
Dec 17, 2015
37.55
37.68
35.89
35.89
3,323,560
-1.54(-4.12%)
Dec 16, 2015
37.27
37.51
36.41
37.43
5,228,952
+0.48(+1.29%)
Dec 15, 2015
36.90
37.95
36.74
36.95
5,651,453
+0.22(+0.59%)
Dec 14, 2015
37.58
37.92
36.10
36.73
5,894,182
-0.77(-2.04%)
Dec 11, 2015
38.46
38.91
37.36
37.50
4,387,613
-1.75(-4.46%)
Dec 10, 2015
39.56
40.00
39.13
39.25
3,899,561
-0.04(-0.09%)
Dec 09, 2015
39.87
40.31
39.06
39.28
5,330,626
-0.66(-1.66%)
Dec 08, 2015
41.80
41.80
39.93
39.95
5,976,528
-2.18(-5.17%)
Dec 07, 2015
41.26
42.21
40.87
42.13
7,034,744
+0.83(+2.01%)
Dec 04, 2015
41.77
41.98
40.96
41.29
4,483,179
-0.46(-1.09%)
Dec 03, 2015
42.44
42.78
41.06
41.75
9,423,824
-0.82(-1.93%)
Dec 02, 2015
44.04
44.31
42.38
42.57
6,184,341
-1.82(-4.11%)
Dec 01, 2015
44.66
44.83
44.18
44.39
3,845,213
-0.09(-0.20%)
Nov 30, 2015
45.71
45.89
44.29
44.48
5,476,958
-1.22(-2.68%)
Nov 27, 2015
46.60
46.60
44.63
45.71
2,749,210
-1.06(-2.27%)
Nov 25, 2015
45.58
46.77
46.77
46.77
3,207,173
+1.29(+2.83%)
Nov 24, 2015
45.29
45.57
44.72
45.48
3,377,171
+0.05(+0.12%)
Nov 23, 2015
46.77
47.04
45.09
45.43
4,616,165
-1.66(-3.53%)
Nov 20, 2015
47.02
47.24
46.42
47.09
3,590,521
+0.45(+0.96%)
Nov 19, 2015
46.38
47.31
45.50
46.65
3,322,682
-0.80(-1.69%)
Nov 18, 2015
45.50
47.66
45.20
47.45
5,395,933
+1.90(+4.18%)
Nov 17, 2015
46.20
46.62
45.15
45.55
3,930,211
-0.88(-1.90%)
Nov 16, 2015
44.73
46.88
44.67
46.43
6,093,577
+1.77(+3.96%)
Nov 13, 2015
44.04
45.27
43.51
44.66
4,820,404
+0.18(+0.40%)
Nov 12, 2015
44.64
46.16
44.35
44.48
10,648,194
+0.39(+0.89%)
Nov 11, 2015
43.55
44.41
42.72
44.09
6,940,068
+0.85(+1.96%)
Nov 10, 2015
42.62
43.33
38.85
43.24
3,295,817
+0.55(+1.30%)
Nov 09, 2015
42.54
42.94
41.47
42.69
4,808,792
+0.06(+0.15%)
Nov 06, 2015
41.78
42.88
41.05
42.63
5,429,304
+0.83(+1.99%)
Nov 05, 2015
42.78
43.07
40.64
41.79
7,758,716
-1.02(-2.38%)
Nov 04, 2015
45.73
46.32
41.76
42.81
11,226,315
-3.01(-6.57%)
Nov 03, 2015
45.39
46.83
45.35
45.82
4,542,468
+0.52(+1.14%)
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
.