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 (%)
Dec 31, 2014
67.30
65.92
65.92
65.92
3,128,285
-1.00(-1.49%)
Dec 30, 2014
67.23
67.48
66.91
66.92
1,762,558
-0.43(-0.64%)
Dec 29, 2014
67.22
67.89
67.05
67.35
2,474,545
-0.03(-0.04%)
Dec 26, 2014
67.44
67.65
67.02
67.37
1,639,145
+0.02(+0.03%)
Dec 24, 2014
67.97
67.36
67.36
67.36
1,313,231
-0.33(-0.49%)
Dec 23, 2014
67.31
68.23
67.09
67.69
2,891,328
+0.78(+1.17%)
Dec 22, 2014
66.54
66.92
66.25
66.91
2,413,720
+0.40(+0.61%)
Dec 19, 2014
66.24
66.76
66.02
66.51
6,659,184
+0.16(+0.24%)
Dec 18, 2014
65.53
66.43
65.14
66.35
3,896,590
+1.90(+2.95%)
Dec 17, 2014
63.43
64.66
63.43
64.45
3,609,575
+1.15(+1.81%)
Dec 16, 2014
63.85
64.71
63.30
63.30
5,019,512
-0.72(-1.12%)
Dec 15, 2014
64.26
64.86
63.48
64.02
5,072,150
+0.11(+0.16%)
Dec 12, 2014
63.20
64.75
63.20
63.91
3,968,192
-0.01(-0.01%)
Dec 11, 2014
64.16
64.53
63.59
63.92
2,700,453
+0.26(+0.41%)
Dec 10, 2014
64.71
64.73
63.50
63.66
3,128,417
-1.40(-2.16%)
Dec 09, 2014
64.78
65.19
64.10
65.06
2,724,328
-0.44(-0.67%)
Dec 08, 2014
66.76
66.96
65.06
65.50
3,500,913
-1.56(-2.33%)
Dec 05, 2014
65.30
68.02
65.12
67.06
7,839,765
+1.89(+2.90%)
Dec 04, 2014
65.30
65.58
64.02
65.17
5,933,549
-0.27(-0.42%)
Dec 03, 2014
64.56
65.50
64.33
65.45
5,264,743
+0.79(+1.23%)
Dec 02, 2014
64.79
65.21
64.62
64.65
3,588,757
-0.02(-0.03%)
Dec 01, 2014
65.72
65.87
64.48
64.67
4,329,338
-1.28(-1.94%)
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%)
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
.