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 30, 2009
25.75
25.75
25.06
25.37
4,987,925
-0.33(-1.30%)
Nov 27, 2009
25.40
25.87
25.15
25.70
1,585,729
-0.34(-1.31%)
Nov 26, 2009
26.04
26.11
25.81
26.05
2,995,037
+0.00(+0.00%)
Nov 25, 2009
26.04
26.11
25.81
26.05
2,995,037
+0.17(+0.66%)
Nov 24, 2009
25.88
26.15
25.70
25.87
5,375,252
-0.04(-0.17%)
Nov 23, 2009
26.05
26.26
25.70
25.92
3,139,709
+0.26(+1.00%)
Nov 20, 2009
26.17
26.24
25.55
25.66
4,140,184
-0.64(-2.44%)
Nov 19, 2009
26.05
26.32
25.45
26.30
4,381,694
-0.05(-0.19%)
Nov 18, 2009
26.71
26.73
25.99
26.35
4,990,859
-0.41(-1.54%)
Nov 17, 2009
26.88
26.97
26.32
26.76
3,463,719
-0.10(-0.38%)
Nov 16, 2009
26.64
27.01
26.54
26.87
4,222,128
+0.40(+1.52%)
Nov 13, 2009
26.00
26.53
25.91
26.46
4,434,334
+0.57(+2.22%)
Nov 12, 2009
26.37
26.45
25.79
25.89
4,153,921
-0.48(-1.82%)
Nov 11, 2009
26.61
26.75
26.11
26.37
4,203,995
+0.07(+0.26%)
Nov 10, 2009
26.14
26.48
25.99
26.30
3,765,824
+0.15(+0.59%)
Nov 09, 2009
25.81
26.19
25.63
26.15
5,325,898
+0.50(+1.97%)
Nov 06, 2009
25.59
25.68
25.03
25.64
4,111,602
+0.18(+0.71%)
Nov 05, 2009
24.79
25.67
24.79
25.46
5,190,264
+0.86(+3.51%)
Nov 04, 2009
25.24
25.35
24.52
24.60
4,689,589
+0.05(+0.21%)
Nov 03, 2009
24.29
24.88
23.85
24.55
5,857,040
+0.54(+2.25%)
Nov 02, 2009
23.75
24.14
23.49
24.01
7,482,419
+0.39(+1.67%)
Oct 30, 2009
24.15
24.49
23.43
23.61
5,159,949
-0.64(-2.65%)
Oct 29, 2009
23.52
24.26
23.41
24.26
4,709,402
+0.79(+3.36%)
Oct 28, 2009
23.94
24.13
23.43
23.47
4,949,463
-0.68(-2.83%)
Oct 27, 2009
24.44
24.75
23.97
24.15
5,324,795
-0.21(-0.88%)
Oct 26, 2009
24.25
24.86
23.85
24.37
5,515,307
+0.09(+0.39%)
Oct 23, 2009
24.06
24.31
23.91
24.27
3,711,791
-0.30(-1.22%)
Oct 22, 2009
24.46
24.62
24.11
24.57
3,489,498
+0.17(+0.70%)
Oct 21, 2009
25.10
25.55
24.35
24.40
4,093,644
-0.86(-3.39%)
Oct 20, 2009
24.69
25.28
24.68
25.26
5,081,057
+0.46(+1.86%)
Oct 19, 2009
24.39
24.88
24.39
24.80
6,279,353
+0.42(+1.72%)
Oct 16, 2009
24.16
24.43
23.95
24.38
6,175,857
-0.03(-0.14%)
Oct 15, 2009
24.74
24.44
24.01
24.41
14,069,057
-0.33(-1.35%)
Oct 14, 2009
24.08
24.82
24.00
24.74
5,928,614
+0.18(+0.73%)
Oct 13, 2009
24.70
24.80
24.35
24.56
3,246,466
-0.08(-0.31%)
Oct 12, 2009
24.72
24.98
24.45
24.64
2,775,831
-0.16(-0.66%)
Oct 09, 2009
24.80
25.27
24.62
24.80
4,268,604
+0.05(+0.21%)
Oct 08, 2009
24.65
25.07
24.49
24.75
4,717,576
+0.06(+0.24%)
Oct 07, 2009
25.11
25.35
24.45
24.69
7,435,898
+0.28(+1.16%)
Oct 06, 2009
23.91
24.63
23.79
24.41
5,441,297
+0.57(+2.41%)
Oct 05, 2009
23.56
23.98
23.47
23.84
5,346,524
+0.23(+0.98%)
Oct 02, 2009
23.23
23.99
23.14
23.61
6,210,516
+0.23(+0.99%)
Oct 01, 2009
23.88
23.91
23.26
23.38
5,641,358
-0.62(-2.60%)
Sep 30, 2009
24.30
24.30
23.58
24.00
4,153,890
-0.17(-0.71%)
Sep 29, 2009
23.88
24.33
23.85
24.17
3,144,144
+0.54(+2.28%)
Sep 28, 2009
22.75
23.80
22.75
23.63
2,342,170
+0.86(+3.80%)
Sep 25, 2009
23.14
23.66
22.70
22.77
2,539,402
-0.43(-1.85%)
Sep 24, 2009
23.43
23.70
22.88
23.20
3,661,720
-0.22(-0.95%)
Sep 23, 2009
23.85
24.06
23.42
23.42
2,945,690
-0.56(-2.36%)
Sep 22, 2009
24.02
24.33
23.82
23.98
2,425,114
+0.09(+0.39%)
Sep 21, 2009
23.99
24.35
23.43
23.89
3,013,576
-0.24(-0.99%)
Sep 18, 2009
24.39
24.52
24.00
24.13
5,329,483
-0.16(-0.67%)
Sep 17, 2009
24.46
25.30
23.91
24.29
10,223,590
+0.28(+1.18%)
Sep 16, 2009
23.94
24.30
23.65
24.01
6,543,995
+0.38(+1.59%)
Sep 15, 2009
22.84
23.76
22.66
23.63
5,489,517
+0.80(+3.52%)
Sep 14, 2009
22.12
22.96
22.12
22.83
6,562,913
+0.55(+2.46%)
Sep 11, 2009
22.44
22.78
22.25
22.28
7,012,198
-0.41(-1.81%)
Sep 10, 2009
22.17
22.71
21.83
22.69
4,520,279
+0.72(+3.27%)
Sep 09, 2009
21.67
22.01
21.41
21.97
5,351,743
+0.39(+1.78%)
Sep 08, 2009
21.71
21.98
21.41
21.59
4,437,658
+0.05(+0.24%)
Sep 07, 2009
20.74
21.56
20.64
21.53
6,610,047
+0.00(+0.00%)
Sep 04, 2009
20.74
21.56
20.64
21.53
6,610,047
+0.75(+3.62%)
Sep 03, 2009
20.83
21.05
20.47
20.78
2,947,199
+0.17(+0.83%)
Sep 02, 2009
20.52
20.84
20.23
20.61
2,996,389
-0.13(-0.62%)
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
.