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 (%)
Nov 28, 2008
12.92
13.75
12.78
13.63
2,514,960
+0.77(+5.99%)
Nov 27, 2008
11.69
13.20
11.21
12.86
4,527,606
+0.00(+0.00%)
Nov 26, 2008
11.69
13.20
11.21
12.86
4,527,606
+0.90(+7.52%)
Nov 25, 2008
12.98
12.98
11.43
11.96
6,646,962
-0.26(-2.10%)
Nov 24, 2008
11.28
12.32
10.72
12.21
6,657,614
+0.86(+7.54%)
Nov 21, 2008
10.48
11.49
10.13
11.36
12,211,616
+1.12(+10.95%)
Nov 20, 2008
11.37
11.63
9.929
10.24
9,010,283
-1.33(-11.47%)
Nov 19, 2008
12.89
13.30
11.53
11.56
6,013,242
-1.37(-10.59%)
Nov 18, 2008
13.24
13.81
12.54
12.93
6,740,322
-0.51(-3.82%)
Nov 17, 2008
14.11
14.20
12.72
13.45
4,695,472
-0.92(-6.38%)
Nov 14, 2008
13.67
15.28
13.49
14.36
5,838,250
+0.45(+3.20%)
Nov 13, 2008
13.10
13.96
12.67
13.92
6,204,801
+0.96(+7.40%)
Nov 12, 2008
14.32
14.46
12.89
12.96
5,987,683
-1.82(-12.33%)
Nov 11, 2008
17.22
17.22
14.53
14.78
4,820,512
-1.37(-8.48%)
Nov 10, 2008
16.07
16.68
15.47
16.15
3,433,462
+0.37(+2.33%)
Nov 07, 2008
15.81
16.23
15.32
15.78
4,759,852
-0.10(-0.65%)
Nov 06, 2008
16.78
17.10
15.72
15.89
5,406,839
-1.10(-6.50%)
Nov 05, 2008
18.40
19.01
16.75
16.99
7,592,174
-1.72(-9.19%)
Nov 04, 2008
17.11
18.92
16.69
18.71
7,997,731
+1.60(+9.35%)
Nov 03, 2008
16.95
17.61
16.32
17.11
5,594,748
-0.20(-1.14%)
Oct 31, 2008
17.80
18.08
16.84
17.31
6,458,702
-0.39(-2.22%)
Oct 30, 2008
15.04
17.75
15.04
17.70
11,149,359
+2.58(+17.03%)
Oct 29, 2008
15.55
16.02
14.99
15.12
7,607,481
-0.26(-1.67%)
Oct 28, 2008
15.45
15.99
13.93
15.38
10,126,082
+0.27(+1.81%)
Oct 27, 2008
16.07
16.31
15.04
15.11
5,825,084
-1.34(-8.12%)
Oct 24, 2008
14.73
16.80
13.98
16.44
10,138,653
+0.59(+3.73%)
Oct 23, 2008
15.59
16.08
15.02
15.85
5,918,352
+0.37(+2.38%)
Oct 22, 2008
15.96
16.37
15.00
15.48
6,712,206
-0.88(-5.39%)
Oct 21, 2008
16.15
16.74
15.61
16.37
5,249,491
+0.21(+1.27%)
Oct 20, 2008
15.32
16.18
14.99
16.16
5,693,234
+0.57(+3.68%)
Oct 17, 2008
15.43
16.22
15.07
15.59
7,050,306
-0.25(-1.57%)
Oct 16, 2008
16.05
16.21
14.99
15.83
8,676,453
-0.10(-0.64%)
Oct 15, 2008
14.17
17.07
15.41
15.94
7,509,080
-1.55(-8.86%)
Oct 14, 2008
18.29
19.69
16.43
17.49
11,181,868
-0.32(-1.78%)
Oct 13, 2008
14.22
17.97
14.20
17.80
17,295,580
+3.68(+26.06%)
Oct 10, 2008
16.50
16.90
12.42
14.12
32,790,012
-3.06(-17.83%)
Oct 09, 2008
17.74
18.33
17.19
17.19
8,027,119
-1.04(-5.73%)
Oct 08, 2008
18.54
19.99
18.12
18.23
7,440,746
-0.73(-3.84%)
Oct 07, 2008
20.02
20.34
18.90
18.96
6,878,570
-1.06(-5.30%)
Oct 06, 2008
19.46
20.41
18.95
20.02
7,339,250
+0.03(+0.17%)
Oct 03, 2008
20.94
21.06
19.93
19.99
3,332,024
-0.65(-3.15%)
Oct 02, 2008
21.24
21.50
20.60
20.64
3,585,475
-0.77(-3.60%)
Oct 01, 2008
20.97
21.47
20.93
21.41
2,989,777
+0.15(+0.68%)
Sep 30, 2008
20.41
21.44
19.83
21.26
4,626,260
+1.20(+5.97%)
Sep 29, 2008
23.07
23.07
19.67
20.06
4,963,020
-1.70(-7.83%)
Sep 26, 2008
21.37
21.88
21.37
21.77
3,088,606
-0.12(-0.55%)
Sep 25, 2008
21.41
21.93
21.35
21.89
5,176,932
+0.68(+3.23%)
Sep 24, 2008
21.67
22.15
21.04
21.20
2,991,821
-0.68(-3.13%)
Sep 23, 2008
21.92
22.25
21.61
21.89
3,175,936
-0.03(-0.12%)
Sep 22, 2008
22.63
22.88
21.73
21.91
2,826,364
-1.02(-4.44%)
Sep 19, 2008
22.13
23.38
22.13
22.93
7,118,293
+0.80(+3.60%)
Sep 18, 2008
21.24
22.18
20.77
22.13
6,838,508
+1.22(+5.81%)
Sep 17, 2008
21.59
22.10
20.82
20.92
5,541,393
-1.08(-4.90%)
Sep 16, 2008
22.26
22.59
21.49
22.00
6,467,044
-0.73(-3.20%)
Sep 15, 2008
22.30
23.27
22.30
22.72
5,227,497
-0.42(-1.81%)
Sep 12, 2008
22.90
23.30
22.71
23.14
2,828,498
-0.03(-0.11%)
Sep 11, 2008
23.07
23.40
22.77
23.17
3,126,186
+0.03(+0.11%)
Sep 10, 2008
23.54
23.88
23.02
23.14
4,761,729
-0.33(-1.42%)
Sep 09, 2008
25.57
25.82
23.48
23.48
6,424,835
-1.46(-5.87%)
Sep 08, 2008
24.56
24.94
24.21
24.94
3,212,450
+0.91(+3.78%)
Sep 05, 2008
23.80
24.16
23.61
24.03
2,858,432
+0.06(+0.25%)
Sep 04, 2008
24.75
24.86
23.92
23.97
4,894,728
-0.95(-3.81%)
Sep 03, 2008
27.09
27.09
24.67
24.92
4,540,705
-0.92(-3.58%)
Sep 02, 2008
25.92
26.11
25.53
25.85
4,236,356
+0.62(+2.44%)
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
.