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 (%)
Oct 31, 2006
33.77
33.82
33.17
33.31
2,861,148
-0.50(-1.47%)
Oct 30, 2006
34.09
34.21
33.69
33.81
1,313,564
-0.37(-1.08%)
Oct 27, 2006
33.59
34.22
33.47
34.18
2,973,308
+0.41(+1.22%)
Oct 26, 2006
33.03
33.88
32.98
33.77
3,440,995
+0.74(+2.23%)
Oct 25, 2006
33.05
33.16
32.77
33.03
1,980,219
-0.19(-0.57%)
Oct 24, 2006
32.89
33.27
32.80
33.22
1,618,034
+0.20(+0.60%)
Oct 23, 2006
32.46
33.21
32.40
33.02
2,008,610
+0.34(+1.05%)
Oct 20, 2006
33.30
33.30
32.63
32.68
2,364,019
-0.56(-1.70%)
Oct 19, 2006
33.27
33.34
32.98
33.24
2,251,625
-0.05(-0.15%)
Oct 18, 2006
33.30
33.38
33.10
33.30
3,653,633
+0.09(+0.28%)
Oct 17, 2006
33.02
33.26
32.73
33.20
1,613,127
+0.09(+0.26%)
Oct 16, 2006
33.21
33.30
33.04
33.12
1,582,750
-0.15(-0.44%)
Oct 13, 2006
33.35
33.50
33.04
33.26
1,998,445
-0.15(-0.46%)
Oct 12, 2006
32.66
33.64
32.66
33.41
2,433,652
+0.82(+2.52%)
Oct 11, 2006
32.71
32.80
32.36
32.59
1,464,514
-0.18(-0.55%)
Oct 10, 2006
32.91
32.92
32.60
32.77
1,457,737
-0.18(-0.55%)
Oct 09, 2006
32.64
32.95
32.63
32.95
1,095,085
+0.21(+0.65%)
Oct 06, 2006
32.72
32.97
32.46
32.74
1,745,733
+0.04(+0.13%)
Oct 05, 2006
32.35
32.83
32.28
32.70
1,956,034
+0.15(+0.47%)
Oct 04, 2006
32.40
32.62
31.80
32.54
2,288,661
-0.01(-0.03%)
Oct 03, 2006
31.68
32.63
31.66
32.55
2,125,444
+0.83(+2.62%)
Oct 02, 2006
31.88
32.35
31.61
31.72
3,306,986
-0.10(-0.32%)
Sep 29, 2006
31.74
32.17
31.69
31.82
2,475,362
+0.15(+0.49%)
Sep 28, 2006
32.15
32.26
31.67
31.67
3,208,962
-0.47(-1.46%)
Sep 27, 2006
32.12
32.33
31.98
32.14
2,401,523
-0.12(-0.37%)
Sep 26, 2006
32.10
32.33
31.93
32.26
2,000,431
+0.09(+0.29%)
Sep 25, 2006
31.80
32.23
31.57
32.17
2,843,622
+0.47(+1.49%)
Sep 22, 2006
31.80
31.88
31.36
31.69
2,145,539
+0.03(+0.08%)
Sep 21, 2006
31.82
32.21
31.67
31.67
5,028,419
-0.15(-0.46%)
Sep 20, 2006
31.70
31.96
31.47
31.81
3,188,750
+0.15(+0.49%)
Sep 19, 2006
31.17
31.68
31.04
31.66
3,953,078
+0.44(+1.40%)
Sep 18, 2006
31.24
31.53
31.13
31.22
2,637,878
-0.08(-0.25%)
Sep 15, 2006
30.68
31.35
30.68
31.30
4,642,516
+0.67(+2.18%)
Sep 14, 2006
31.00
31.19
30.61
30.63
3,681,790
-0.37(-1.19%)
Sep 13, 2006
30.47
31.04
30.38
31.00
4,634,104
+0.53(+1.74%)
Sep 12, 2006
30.04
30.60
30.00
30.47
4,871,043
+0.41(+1.37%)
Sep 11, 2006
29.36
30.09
29.32
30.06
3,452,912
+0.56(+1.92%)
Sep 08, 2006
29.40
29.60
29.29
29.49
4,461,657
+0.27(+0.94%)
Sep 06, 2006
29.74
29.85
28.99
29.22
6,656,267
-0.64(-2.15%)
Sep 05, 2006
30.94
30.94
29.57
29.86
15,677,021
-1.78(-5.63%)
Sep 01, 2006
31.28
31.69
31.24
31.64
1,510,897
+0.57(+1.85%)
Aug 31, 2006
31.20
31.41
31.05
31.07
1,814,899
+0.00(+0.00%)
Aug 30, 2006
31.46
31.66
31.04
31.07
1,571,183
-0.39(-1.25%)
Aug 29, 2006
31.41
31.50
31.01
31.46
1,763,609
+0.11(+0.35%)
Aug 28, 2006
31.06
31.50
31.06
31.35
1,722,717
+0.25(+0.80%)
Aug 25, 2006
31.15
31.39
31.06
31.10
1,778,447
-0.15(-0.47%)
Aug 24, 2006
31.50
31.51
31.15
31.25
1,682,292
-0.10(-0.33%)
Aug 23, 2006
31.37
31.61
31.21
31.35
2,181,057
+0.16(+0.52%)
Aug 22, 2006
31.09
31.33
31.03
31.19
1,531,693
-0.03(-0.11%)
Aug 21, 2006
31.60
31.76
31.22
31.22
1,586,021
-0.38(-1.19%)
Aug 18, 2006
31.58
31.96
31.51
31.60
2,216,691
+0.03(+0.08%)
Aug 17, 2006
31.37
31.69
31.15
31.57
2,757,749
+0.30(+0.96%)
Aug 16, 2006
31.22
31.33
31.15
31.28
2,179,187
+0.09(+0.27%)
Aug 15, 2006
31.37
31.72
31.16
31.19
3,048,900
+0.01(+0.03%)
Aug 14, 2006
31.93
31.93
31.18
31.18
2,330,955
-0.39(-1.22%)
Aug 11, 2006
31.73
32.04
31.42
31.57
5,675,796
-0.15(-0.46%)
Aug 10, 2006
30.00
31.89
29.96
31.71
7,337,643
+2.80(+9.68%)
Aug 09, 2006
29.53
29.53
28.83
28.91
3,179,170
-0.53(-1.80%)
Aug 08, 2006
29.58
29.66
29.38
29.44
2,699,449
+0.10(+0.35%)
Aug 07, 2006
29.33
29.39
29.20
29.34
2,400,938
+0.05(+0.18%)
Aug 04, 2006
28.96
29.37
28.87
29.29
2,998,194
+0.55(+1.91%)
Aug 03, 2006
29.14
29.15
28.49
28.74
2,991,885
-0.42(-1.44%)
Aug 02, 2006
29.48
29.61
29.08
29.16
1,768,049
-0.32(-1.07%)
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
.