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, 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%)
Nov 03, 2014
63.37
63.56
63.15
63.51
3,394,652
+0.13(+0.21%)
Oct 31, 2014
64.12
64.60
63.38
63.38
3,094,940
-0.03(-0.05%)
Oct 30, 2014
63.39
63.56
62.76
63.42
3,673,101
-0.24(-0.38%)
Oct 29, 2014
63.55
64.14
63.21
63.66
3,205,408
+0.06(+0.10%)
Oct 28, 2014
63.00
63.66
62.75
63.60
2,874,901
+0.91(+1.45%)
Oct 27, 2014
62.37
63.17
62.45
62.69
3,568,655
+0.24(+0.39%)
Oct 24, 2014
62.46
62.65
61.97
62.45
2,112,169
+0.12(+0.20%)
Oct 23, 2014
61.85
62.67
61.55
62.33
2,966,964
+0.91(+1.48%)
Oct 22, 2014
62.76
63.01
61.38
61.42
3,704,796
-1.23(-1.96%)
Oct 21, 2014
60.54
62.97
60.36
62.65
4,336,714
+2.48(+4.12%)
Oct 20, 2014
60.30
60.30
59.79
60.17
3,963,143
-0.27(-0.45%)
Oct 17, 2014
60.96
61.11
59.84
60.44
2,902,110
+0.94(+1.58%)
Oct 16, 2014
57.49
59.80
57.43
59.50
5,369,680
+0.03(+0.04%)
Oct 15, 2014
59.30
60.31
58.23
59.47
5,865,774
-0.68(-1.13%)
Oct 14, 2014
60.07
60.83
59.69
60.15
3,862,104
+0.66(+1.11%)
Oct 13, 2014
61.17
61.48
59.46
59.49
4,514,821
-1.94(-3.15%)
Oct 10, 2014
62.70
63.47
61.39
61.43
4,004,963
-1.41(-2.25%)
Oct 09, 2014
64.83
64.96
62.60
62.84
3,523,686
-2.22(-3.42%)
Oct 08, 2014
64.24
65.20
63.75
65.06
3,001,904
+0.72(+1.12%)
Oct 07, 2014
64.74
65.06
64.34
64.34
2,434,849
-0.67(-1.03%)
Oct 06, 2014
65.76
65.87
64.98
65.01
2,315,085
-0.47(-0.72%)
Oct 03, 2014
65.19
66.19
65.07
65.48
3,248,960
+0.43(+0.66%)
Oct 02, 2014
65.33
65.67
63.86
65.05
3,836,214
-0.54(-0.82%)
Oct 01, 2014
66.86
66.96
65.42
65.60
3,333,747
-1.50(-2.24%)
Sep 30, 2014
67.03
67.65
66.83
67.10
2,564,517
+0.10(+0.16%)
Sep 29, 2014
66.83
67.32
66.73
66.99
1,883,410
-0.31(-0.45%)
Sep 26, 2014
67.03
67.57
66.84
67.30
2,290,178
+0.17(+0.26%)
Sep 25, 2014
68.11
68.37
67.08
67.12
2,263,840
-1.01(-1.48%)
Sep 24, 2014
68.02
68.29
67.03
68.13
4,193,140
+0.54(+0.80%)
Sep 23, 2014
69.13
69.25
67.53
67.59
5,105,225
-1.67(-2.40%)
Sep 22, 2014
70.23
70.50
69.19
69.26
3,076,902
-1.26(-1.79%)
Sep 19, 2014
70.63
70.84
70.26
70.52
6,909,418
+0.36(+0.51%)
Sep 18, 2014
69.67
70.23
69.22
70.16
2,607,495
+0.85(+1.23%)
Sep 17, 2014
69.89
69.91
69.13
69.31
2,536,442
-0.46(-0.66%)
Sep 16, 2014
69.23
70.14
69.05
69.77
2,549,016
+0.63(+0.91%)
Sep 15, 2014
69.12
69.41
68.98
69.14
2,551,240
-0.20(-0.30%)
Sep 12, 2014
69.57
69.70
68.98
69.34
2,973,242
-0.35(-0.50%)
Sep 11, 2014
69.61
69.91
69.29
69.69
2,487,498
+0.00(+0.01%)
Sep 10, 2014
68.71
69.95
68.46
69.69
3,514,726
+0.90(+1.31%)
Sep 09, 2014
70.06
70.27
68.66
68.78
3,540,724
-1.45(-2.07%)
Sep 08, 2014
70.60
70.61
69.93
70.23
2,052,298
-0.43(-0.60%)
Sep 05, 2014
70.25
70.68
70.14
70.66
2,847,084
+0.23(+0.33%)
Sep 04, 2014
70.28
70.81
70.25
70.42
2,120,734
+0.20(+0.28%)
Sep 03, 2014
70.76
71.21
70.22
70.22
2,580,262
-0.52(-0.74%)
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
.