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 31, 2017
39.44
39.61
38.89
39.20
5,213,840
-0.30(-0.75%)
Jan 30, 2017
39.30
39.53
38.88
39.50
4,845,367
+0.46(+1.17%)
Jan 27, 2017
39.03
39.26
38.68
39.04
3,690,411
+0.11(+0.29%)
Jan 26, 2017
38.16
39.13
38.10
38.93
4,853,843
+0.80(+2.10%)
Jan 25, 2017
38.41
38.74
37.93
38.13
3,666,766
-0.11(-0.29%)
Jan 24, 2017
37.63
38.30
37.38
38.24
3,936,078
+0.73(+1.96%)
Jan 23, 2017
37.39
37.59
37.02
37.50
4,195,544
+0.08(+0.22%)
Jan 20, 2017
37.23
37.61
36.80
37.42
6,805,983
+0.40(+1.08%)
Jan 19, 2017
36.96
37.40
36.23
37.02
6,317,486
+0.04(+0.10%)
Jan 18, 2017
36.18
37.06
36.08
36.98
6,116,354
+1.00(+2.77%)
Jan 17, 2017
35.85
36.16
35.79
35.99
3,671,269
-0.01(-0.03%)
Jan 13, 2017
36.00
36.00
36.00
0
+0.16(+0.44%)
Jan 12, 2017
36.06
36.30
35.69
35.84
3,376,445
-0.34(-0.95%)
Jan 11, 2017
35.86
36.59
35.61
36.18
7,942,506
+0.47(+1.30%)
Jan 10, 2017
35.85
36.30
35.44
35.72
4,697,055
+0.06(+0.16%)
Jan 09, 2017
35.42
36.22
35.36
35.66
5,397,998
+0.51(+1.46%)
Jan 06, 2017
35.32
35.44
34.62
35.15
4,480,170
+0.29(+0.83%)
Jan 05, 2017
34.36
35.19
34.19
34.86
5,841,118
+0.82(+2.40%)
Jan 04, 2017
33.41
34.45
33.35
34.04
5,599,348
+0.65(+1.95%)
Jan 03, 2017
33.02
33.59
33.02
33.39
5,049,206
+0.74(+2.28%)
Dec 30, 2016
32.65
32.65
32.65
0
-0.17(-0.51%)
Dec 29, 2016
33.02
33.21
32.74
32.82
1,961,727
-0.22(-0.68%)
Dec 28, 2016
33.38
33.45
32.98
33.04
2,159,436
-0.25(-0.75%)
Dec 27, 2016
32.61
33.63
32.58
33.29
4,325,563
+0.60(+1.82%)
Dec 23, 2016
32.70
32.70
32.70
0
+0.00(+0.00%)
Dec 22, 2016
32.66
32.84
32.27
32.70
3,903,520
-0.09(-0.28%)
Dec 21, 2016
32.05
32.83
32.04
32.79
4,349,002
+0.58(+1.79%)
Dec 20, 2016
32.10
32.28
31.96
32.21
2,394,972
+0.13(+0.41%)
Dec 19, 2016
32.74
32.91
31.90
32.08
4,030,558
-0.68(-2.07%)
Dec 16, 2016
32.70
33.78
32.57
32.76
7,883,391
+0.29(+0.89%)
Dec 15, 2016
32.47
32.67
32.18
32.47
5,268,564
+0.29(+0.90%)
Dec 14, 2016
32.51
32.69
32.17
32.18
5,189,772
-0.33(-1.03%)
Dec 13, 2016
31.98
33.08
31.57
32.52
7,107,579
+0.16(+0.49%)
Dec 12, 2016
33.80
34.41
32.24
32.36
16,109,915
-3.36(-9.40%)
Dec 09, 2016
35.84
36.52
35.38
35.72
3,515,889
-0.17(-0.46%)
Dec 08, 2016
35.24
36.01
34.94
35.88
5,227,114
+0.73(+2.08%)
Dec 07, 2016
33.72
35.39
33.71
35.15
5,082,707
+1.36(+4.02%)
Dec 06, 2016
33.88
34.03
33.65
33.79
3,265,625
-0.08(-0.25%)
Dec 05, 2016
34.06
34.08
33.71
33.88
4,246,404
+0.10(+0.30%)
Dec 02, 2016
34.40
34.64
33.59
33.78
2,749,294
-0.68(-1.99%)
Dec 01, 2016
34.65
35.09
34.34
34.46
3,976,475
-0.20(-0.59%)
Nov 30, 2016
34.22
34.91
34.22
34.66
4,667,703
+0.49(+1.43%)
Nov 29, 2016
33.97
34.39
33.88
34.17
3,654,623
+0.15(+0.43%)
Nov 28, 2016
34.65
34.98
33.99
34.03
2,401,824
-0.79(-2.26%)
Nov 25, 2016
33.92
34.89
33.54
34.81
1,432,121
+0.36(+1.05%)
Nov 23, 2016
34.45
34.45
34.45
0
+0.02(+0.05%)
Nov 22, 2016
34.55
34.81
34.40
34.43
4,594,495
+0.02(+0.05%)
Nov 21, 2016
34.98
35.36
34.40
34.41
2,931,730
-0.52(-1.48%)
Nov 18, 2016
35.68
35.87
34.88
34.93
2,968,250
-0.78(-2.18%)
Nov 17, 2016
35.52
35.88
35.43
35.71
2,392,736
+0.03(+0.08%)
Nov 16, 2016
35.69
36.01
35.54
35.68
2,258,750
-0.03(-0.08%)
Nov 15, 2016
35.77
36.87
35.22
35.71
3,105,647
-0.23(-0.64%)
Nov 14, 2016
35.45
36.08
35.34
35.94
2,389,123
+0.41(+1.15%)
Nov 11, 2016
35.05
35.60
34.94
35.53
3,055,693
+0.38(+1.08%)
Nov 10, 2016
35.05
35.70
34.88
35.15
3,698,995
+0.03(+0.08%)
Nov 09, 2016
33.53
35.37
33.29
35.13
4,371,742
+0.58(+1.69%)
Nov 08, 2016
34.74
34.79
34.15
34.54
3,709,620
-0.19(-0.56%)
Nov 07, 2016
34.51
36.37
34.05
34.74
3,158,799
+0.92(+2.74%)
Nov 04, 2016
33.62
34.52
33.62
33.81
3,585,277
-0.11(-0.33%)
Nov 03, 2016
33.29
34.17
33.28
33.92
3,318,426
+0.75(+2.26%)
Nov 02, 2016
33.88
34.06
32.97
33.17
4,107,807
-0.75(-2.21%)
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
.