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, 2010
24.90
25.45
24.80
24.94
5,319,681
+0.12(+0.48%)
Jan 28, 2010
25.16
25.32
24.59
24.82
3,183,522
-0.21(-0.85%)
Jan 27, 2010
25.24
25.40
24.85
25.04
2,601,795
-0.13(-0.51%)
Jan 26, 2010
25.00
25.45
24.83
25.16
3,018,303
+0.09(+0.34%)
Jan 25, 2010
25.55
25.68
25.03
25.08
3,236,817
-0.23(-0.91%)
Jan 22, 2010
25.87
25.87
25.19
25.31
5,237,958
-0.68(-2.63%)
Jan 21, 2010
26.25
26.70
25.91
25.99
6,157,360
-0.29(-1.11%)
Jan 20, 2010
26.18
26.38
25.97
26.29
5,611,927
-0.08(-0.29%)
Jan 19, 2010
25.22
26.45
25.22
26.36
6,829,979
+1.16(+4.58%)
Jan 18, 2010
25.21
25.21
25.21
25.21
0
+0.00(+0.00%)
Jan 15, 2010
25.62
25.65
24.92
25.21
5,147,665
-0.45(-1.74%)
Jan 14, 2010
25.32
25.69
25.31
25.65
3,353,342
+0.26(+1.01%)
Jan 13, 2010
25.38
25.49
25.10
25.39
3,103,885
+0.16(+0.64%)
Jan 12, 2010
25.69
25.73
24.95
25.23
5,068,738
-0.60(-2.32%)
Jan 11, 2010
25.69
25.88
25.47
25.83
3,899,270
+0.12(+0.47%)
Jan 08, 2010
25.81
25.81
25.46
25.71
2,062,065
-0.14(-0.53%)
Jan 07, 2010
25.62
26.02
25.27
25.85
7,359,278
+0.27(+1.04%)
Jan 06, 2010
25.61
25.99
25.51
25.58
4,222,625
-0.13(-0.50%)
Jan 05, 2010
25.66
25.73
25.29
25.71
5,050,316
+0.05(+0.20%)
Jan 04, 2010
25.73
25.92
25.51
25.66
3,660,125
+0.21(+0.84%)
Jan 01, 2010
25.45
25.45
25.45
25.45
0
+0.00(+0.00%)
Dec 31, 2009
25.68
25.89
25.39
25.45
2,355,272
-0.15(-0.57%)
Dec 30, 2009
25.42
25.81
25.42
25.59
3,336,597
-0.08(-0.30%)
Dec 29, 2009
25.34
25.76
25.31
25.67
4,314,958
+0.32(+1.25%)
Dec 28, 2009
25.28
25.44
25.21
25.35
3,086,763
+0.05(+0.20%)
Dec 25, 2009
25.21
25.38
25.16
25.30
1,283,317
+0.00(+0.00%)
Dec 24, 2009
25.21
25.38
25.16
25.30
1,283,317
+0.07(+0.27%)
Dec 23, 2009
25.56
25.63
25.22
25.23
4,012,375
-0.21(-0.81%)
Dec 22, 2009
25.88
25.88
25.41
25.44
4,340,616
-0.42(-1.62%)
Dec 21, 2009
25.75
26.19
25.75
25.86
5,545,465
+0.18(+0.70%)
Dec 18, 2009
25.61
25.72
25.01
25.68
6,221,343
+0.08(+0.30%)
Dec 17, 2009
26.13
26.13
25.42
25.60
4,857,094
-0.55(-2.09%)
Dec 16, 2009
26.32
26.49
25.96
26.15
4,106,230
+0.12(+0.46%)
Dec 15, 2009
26.23
26.33
25.61
26.03
4,247,562
+0.01(+0.03%)
Dec 14, 2009
25.95
26.10
25.87
26.02
4,959,298
-0.45(-1.68%)
Dec 11, 2009
26.42
26.66
26.35
26.46
5,437,986
+0.07(+0.26%)
Dec 10, 2009
25.77
26.53
25.75
26.40
4,252,321
+0.67(+2.59%)
Dec 09, 2009
25.99
26.04
25.39
25.73
3,209,047
-0.15(-0.60%)
Dec 08, 2009
25.92
25.99
25.41
25.88
4,123,331
-0.15(-0.59%)
Dec 07, 2009
25.45
26.23
25.26
26.04
6,624,744
+0.61(+2.39%)
Dec 04, 2009
25.54
25.81
25.17
25.43
8,311,549
+0.17(+0.68%)
Dec 03, 2009
25.83
25.85
25.22
25.26
5,474,174
-0.49(-1.89%)
Dec 02, 2009
25.61
25.87
25.47
25.75
5,975,476
+0.06(+0.23%)
Dec 01, 2009
25.65
25.90
25.42
25.69
5,166,557
+0.32(+1.25%)
Nov 30, 2009
25.75
25.75
25.06
25.37
4,987,925
-0.33(-1.30%)
Nov 27, 2009
25.40
25.87
25.15
25.70
1,585,729
-0.34(-1.31%)
Nov 26, 2009
26.04
26.11
25.81
26.05
2,995,037
+0.00(+0.00%)
Nov 25, 2009
26.04
26.11
25.81
26.05
2,995,037
+0.17(+0.66%)
Nov 24, 2009
25.88
26.15
25.70
25.87
5,375,252
-0.04(-0.17%)
Nov 23, 2009
26.05
26.26
25.70
25.92
3,139,709
+0.26(+1.00%)
Nov 20, 2009
26.17
26.24
25.55
25.66
4,140,184
-0.64(-2.44%)
Nov 19, 2009
26.05
26.32
25.45
26.30
4,381,694
-0.05(-0.19%)
Nov 18, 2009
26.71
26.73
25.99
26.35
4,990,859
-0.41(-1.54%)
Nov 17, 2009
26.88
26.97
26.32
26.76
3,463,719
-0.10(-0.38%)
Nov 16, 2009
26.64
27.01
26.54
26.87
4,222,128
+0.40(+1.52%)
Nov 13, 2009
26.00
26.53
25.91
26.46
4,434,334
+0.57(+2.22%)
Nov 12, 2009
26.37
26.45
25.79
25.89
4,153,921
-0.48(-1.82%)
Nov 11, 2009
26.61
26.75
26.11
26.37
4,203,995
+0.07(+0.26%)
Nov 10, 2009
26.14
26.48
25.99
26.30
3,765,824
+0.15(+0.59%)
Nov 09, 2009
25.81
26.19
25.63
26.15
5,325,898
+0.50(+1.97%)
Nov 06, 2009
25.59
25.68
25.03
25.64
4,111,602
+0.18(+0.71%)
Nov 05, 2009
24.79
25.67
24.79
25.46
5,190,264
+0.86(+3.51%)
Nov 04, 2009
25.24
25.35
24.52
24.60
4,689,589
+0.05(+0.21%)
Nov 03, 2009
24.29
24.88
23.85
24.55
5,857,040
+0.54(+2.25%)
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
.