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 30, 2015
58.25
58.30
56.24
56.43
6,802,658
-2.69(-4.55%)
Jan 29, 2015
58.55
59.37
56.89
59.12
6,247,227
+0.87(+1.49%)
Jan 28, 2015
58.94
59.38
57.95
58.25
4,952,996
-0.56(-0.95%)
Jan 27, 2015
58.32
59.15
58.15
58.82
3,102,907
-0.30(-0.50%)
Jan 26, 2015
59.11
59.39
58.67
59.11
2,639,052
-0.28(-0.47%)
Jan 23, 2015
59.83
60.22
59.30
59.39
2,480,747
-0.71(-1.18%)
Jan 22, 2015
59.46
60.21
59.15
60.10
3,209,054
+0.99(+1.67%)
Jan 21, 2015
58.13
59.17
57.98
59.11
3,842,739
+0.98(+1.69%)
Jan 20, 2015
59.46
59.46
56.76
58.13
6,197,871
-1.50(-2.51%)
Jan 16, 2015
58.53
60.00
58.47
59.63
5,895,145
+1.39(+2.39%)
Jan 15, 2015
59.66
59.79
57.58
58.24
9,397,606
-1.16(-1.95%)
Jan 14, 2015
62.44
62.44
58.90
59.39
10,328,914
-4.23(-6.65%)
Jan 13, 2015
64.03
64.97
63.20
63.62
3,617,736
+0.20(+0.32%)
Jan 12, 2015
62.92
63.74
62.36
63.42
3,403,780
+0.64(+1.02%)
Jan 09, 2015
63.48
63.67
62.38
62.78
3,318,081
-0.54(-0.86%)
Jan 08, 2015
62.83
63.61
62.70
63.33
4,236,187
+0.87(+1.39%)
Jan 07, 2015
63.38
63.41
62.08
62.46
4,154,204
-0.48(-0.77%)
Jan 06, 2015
64.35
64.35
62.79
62.94
4,074,158
-1.27(-1.98%)
Jan 05, 2015
65.53
65.77
64.04
64.21
3,587,765
-1.84(-2.79%)
Jan 02, 2015
66.43
66.83
65.50
66.05
2,256,531
+0.13(+0.20%)
Dec 31, 2014
67.30
65.92
65.92
65.92
3,128,285
-1.00(-1.49%)
Dec 30, 2014
67.23
67.48
66.91
66.92
1,762,558
-0.43(-0.64%)
Dec 29, 2014
67.22
67.89
67.05
67.35
2,474,545
-0.03(-0.04%)
Dec 26, 2014
67.44
67.65
67.02
67.37
1,639,145
+0.02(+0.03%)
Dec 24, 2014
67.97
67.36
67.36
67.36
1,313,231
-0.33(-0.49%)
Dec 23, 2014
67.31
68.23
67.09
67.69
2,891,328
+0.78(+1.17%)
Dec 22, 2014
66.54
66.92
66.25
66.91
2,413,720
+0.40(+0.61%)
Dec 19, 2014
66.24
66.76
66.02
66.51
6,659,184
+0.16(+0.24%)
Dec 18, 2014
65.53
66.43
65.14
66.35
3,896,590
+1.90(+2.95%)
Dec 17, 2014
63.43
64.66
63.43
64.45
3,609,575
+1.15(+1.81%)
Dec 16, 2014
63.85
64.71
63.30
63.30
5,019,512
-0.72(-1.12%)
Dec 15, 2014
64.26
64.86
63.48
64.02
5,072,150
+0.11(+0.16%)
Dec 12, 2014
63.20
64.75
63.20
63.91
3,968,192
-0.01(-0.01%)
Dec 11, 2014
64.16
64.53
63.59
63.92
2,700,453
+0.26(+0.41%)
Dec 10, 2014
64.71
64.73
63.50
63.66
3,128,417
-1.40(-2.16%)
Dec 09, 2014
64.78
65.19
64.10
65.06
2,724,328
-0.44(-0.67%)
Dec 08, 2014
66.76
66.96
65.06
65.50
3,500,913
-1.56(-2.33%)
Dec 05, 2014
65.30
68.02
65.12
67.06
7,839,765
+1.89(+2.90%)
Dec 04, 2014
65.30
65.58
64.02
65.17
5,933,549
-0.27(-0.42%)
Dec 03, 2014
64.56
65.50
64.33
65.45
5,264,743
+0.79(+1.23%)
Dec 02, 2014
64.79
65.21
64.62
64.65
3,588,757
-0.02(-0.03%)
Dec 01, 2014
65.72
65.87
64.48
64.67
4,329,338
-1.28(-1.94%)
Nov 28, 2014
65.91
66.08
65.61
65.95
1,453,514
+0.35(+0.53%)
Nov 26, 2014
65.28
65.60
65.60
65.60
3,222,991
+0.24(+0.37%)
Nov 25, 2014
64.97
65.78
64.88
65.36
4,912,116
+0.40(+0.61%)
Nov 24, 2014
64.48
65.03
64.30
64.96
4,198,391
+0.68(+1.06%)
Nov 21, 2014
65.35
65.35
63.91
64.28
4,688,475
-0.08(-0.12%)
Nov 20, 2014
64.02
64.76
63.60
64.36
3,442,786
+0.28(+0.44%)
Nov 19, 2014
64.25
64.25
63.58
64.08
4,893,950
-0.24(-0.37%)
Nov 18, 2014
64.57
64.81
64.09
64.31
3,896,433
-0.31(-0.47%)
Nov 17, 2014
63.64
65.19
63.59
64.62
6,463,799
+0.99(+1.56%)
Nov 14, 2014
62.26
63.80
61.72
63.62
5,685,536
+1.53(+2.47%)
Nov 13, 2014
60.99
63.62
60.88
62.09
7,236,158
+1.70(+2.82%)
Nov 12, 2014
59.98
61.09
59.82
60.39
4,717,401
-0.24(-0.40%)
Nov 11, 2014
61.06
61.41
60.38
60.63
3,473,298
-0.49(-0.80%)
Nov 10, 2014
61.49
61.80
60.94
61.12
4,397,944
-0.47(-0.76%)
Nov 07, 2014
61.88
62.04
60.99
61.59
3,502,590
-0.14(-0.23%)
Nov 06, 2014
61.60
62.04
61.36
61.73
3,599,714
+0.27(+0.44%)
Nov 05, 2014
61.16
61.50
59.95
61.46
4,612,200
+0.74(+1.22%)
Nov 04, 2014
63.19
63.21
60.68
60.72
5,255,956
-2.79(-4.39%)
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
.