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, 2006
32.29
32.51
32.10
32.30
2,964,779
+0.00(+0.00%)
Nov 29, 2006
32.34
32.51
32.10
32.30
2,807,754
+0.01(+0.03%)
Nov 28, 2006
32.11
32.40
32.06
32.29
3,460,272
+0.03(+0.08%)
Nov 27, 2006
33.32
33.38
32.27
32.27
2,417,996
-1.14(-3.41%)
Nov 24, 2006
32.96
33.69
32.88
33.41
1,239,842
+0.19(+0.57%)
Nov 22, 2006
33.31
33.42
33.21
33.22
1,938,393
-0.09(-0.26%)
Nov 21, 2006
33.47
33.47
33.22
33.30
2,843,856
-0.12(-0.36%)
Nov 20, 2006
33.59
33.80
33.23
33.42
2,139,814
-0.22(-0.66%)
Nov 17, 2006
33.47
33.83
33.43
33.65
2,912,788
+0.09(+0.26%)
Nov 16, 2006
33.08
33.69
33.00
33.56
3,112,574
+0.63(+1.92%)
Nov 15, 2006
33.09
33.20
32.87
32.93
2,672,928
-0.21(-0.62%)
Nov 14, 2006
33.04
33.24
32.82
33.13
2,556,678
+0.13(+0.39%)
Nov 13, 2006
32.78
33.06
32.60
33.00
2,265,177
+0.34(+1.05%)
Nov 10, 2006
34.21
34.21
31.99
32.66
5,740,989
-0.18(-0.55%)
Nov 09, 2006
33.81
33.89
32.80
32.84
4,987,643
-1.11(-3.28%)
Nov 08, 2006
34.10
34.10
33.35
33.95
2,499,079
-0.20(-0.58%)
Nov 07, 2006
33.68
34.24
33.18
34.15
3,170,875
+0.37(+1.09%)
Nov 06, 2006
33.37
34.01
33.14
33.78
2,431,432
+0.52(+1.57%)
Nov 03, 2006
33.00
33.45
32.62
33.26
1,779,966
+0.43(+1.30%)
Nov 02, 2006
33.17
33.23
32.68
32.83
2,462,977
-0.56(-1.69%)
Nov 01, 2006
33.35
33.98
33.32
33.40
2,095,651
+0.09(+0.26%)
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%)
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
.