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, 2018
25.42
25.55
24.68
25.15
3,650,624
-0.19(-0.73%)
Dec 28, 2018
25.50
25.93
25.12
25.34
3,920,651
+0.00(+0.00%)
Dec 27, 2018
24.98
25.35
22.82
25.34
4,187,405
-0.37(-1.45%)
Dec 26, 2018
24.86
25.74
24.35
25.71
3,208,477
+0.90(+3.63%)
Dec 24, 2018
25.04
25.43
24.81
24.81
1,589,511
-0.32(-1.29%)
Dec 21, 2018
25.42
26.20
24.95
25.14
6,350,791
-0.61(-2.36%)
Dec 20, 2018
26.05
26.12
25.33
25.74
5,017,482
-0.43(-1.65%)
Dec 19, 2018
26.88
27.09
26.09
26.17
4,818,471
-0.56(-2.09%)
Dec 18, 2018
27.49
27.66
26.64
26.73
4,880,717
-0.75(-2.74%)
Dec 17, 2018
27.93
28.18
27.36
27.48
4,552,517
-0.48(-1.72%)
Dec 14, 2018
28.14
28.84
27.92
27.96
4,326,764
-0.30(-1.07%)
Dec 13, 2018
28.85
29.07
27.92
28.27
5,344,702
-0.43(-1.49%)
Dec 12, 2018
29.05
29.30
28.63
28.70
4,582,453
+0.00(+0.00%)
Dec 11, 2018
28.89
29.39
28.32
28.70
4,072,753
+0.13(+0.44%)
Dec 10, 2018
28.95
29.19
27.87
28.57
5,332,248
-0.51(-1.74%)
Dec 07, 2018
29.26
29.77
28.75
29.07
5,139,396
-0.09(-0.30%)
Dec 06, 2018
29.56
29.70
28.74
29.16
6,828,206
-0.86(-2.85%)
Dec 04, 2018
30.62
30.86
29.95
30.02
3,772,402
-0.57(-1.87%)
Dec 03, 2018
30.38
30.59
29.54
30.59
7,243,140
+0.59(+1.98%)
Nov 30, 2018
31.23
31.23
29.40
30.00
10,353,993
-1.14(-3.65%)
Nov 29, 2018
31.02
31.40
30.86
31.14
3,003,486
-0.03(-0.09%)
Nov 28, 2018
30.70
31.27
30.57
31.16
4,032,837
+0.53(+1.75%)
Nov 27, 2018
30.34
30.63
30.09
30.63
3,039,034
+0.36(+1.19%)
Nov 26, 2018
30.40
30.78
30.09
30.27
3,693,034
+0.10(+0.32%)
Nov 23, 2018
30.64
30.66
30.15
30.17
1,061,148
-0.69(-2.24%)
Nov 21, 2018
30.86
30.86
30.86
0
+0.89(+2.98%)
Nov 20, 2018
30.38
30.79
29.62
29.97
4,277,559
-0.57(-1.88%)
Nov 19, 2018
31.89
32.41
30.34
30.54
5,709,248
-1.53(-4.76%)
Nov 16, 2018
31.04
32.42
30.09
32.07
8,039,321
+0.48(+1.51%)
Nov 15, 2018
30.90
31.34
30.28
31.59
6,025,590
+0.69(+2.23%)
Nov 14, 2018
31.32
31.84
30.81
30.90
4,058,239
-0.25(-0.81%)
Nov 13, 2018
31.88
32.07
31.02
31.15
5,157,797
-0.51(-1.60%)
Nov 12, 2018
31.31
32.16
31.26
31.66
3,308,238
+0.46(+1.46%)
Nov 09, 2018
31.01
32.09
30.97
31.20
3,432,505
+0.07(+0.22%)
Nov 08, 2018
31.41
32.10
30.94
31.14
2,641,160
-0.30(-0.96%)
Nov 07, 2018
31.71
31.72
30.18
31.44
5,300,998
-0.21(-0.68%)
Nov 06, 2018
31.51
32.00
31.23
31.65
3,959,758
+0.15(+0.46%)
Nov 05, 2018
29.92
31.55
29.89
31.50
5,378,350
+0.72(+2.34%)
Nov 02, 2018
32.05
32.54
30.68
30.79
4,772,957
-1.08(-3.39%)
Nov 01, 2018
31.20
31.93
30.77
31.86
4,345,851
+0.78(+2.50%)
Oct 31, 2018
30.81
32.15
30.77
31.09
5,192,564
+0.32(+1.04%)
Oct 30, 2018
29.81
30.80
29.81
30.77
4,873,330
+1.16(+3.91%)
Oct 29, 2018
29.61
30.16
29.24
29.61
5,099,126
+0.47(+1.60%)
Oct 26, 2018
28.40
29.74
28.30
29.14
5,799,438
+0.29(+1.01%)
Oct 25, 2018
29.18
29.63
28.67
28.85
7,305,645
-0.23(-0.80%)
Oct 24, 2018
31.81
31.86
29.01
29.08
7,514,685
-2.71(-8.53%)
Oct 23, 2018
32.06
32.08
31.51
31.80
4,275,548
-0.28(-0.88%)
Oct 22, 2018
32.59
32.72
32.00
32.08
2,697,302
-0.22(-0.69%)
Oct 19, 2018
32.93
32.95
32.20
32.30
5,628,769
-0.49(-1.48%)
Oct 18, 2018
32.48
32.97
32.30
32.79
4,951,143
+0.31(+0.96%)
Oct 17, 2018
32.08
32.56
31.99
32.48
3,626,737
+0.56(+1.77%)
Oct 16, 2018
31.02
32.04
30.87
31.91
3,373,208
+1.02(+3.30%)
Oct 15, 2018
30.34
31.19
30.34
30.89
2,581,356
+0.38(+1.24%)
Oct 12, 2018
30.68
30.94
30.36
30.51
3,459,458
+0.19(+0.64%)
Oct 11, 2018
31.11
31.24
30.23
30.32
4,511,944
-0.74(-2.38%)
Oct 10, 2018
31.86
32.47
30.99
31.06
4,134,753
-0.85(-2.65%)
Oct 09, 2018
31.83
32.68
31.67
31.90
3,407,807
+0.08(+0.24%)
Oct 08, 2018
31.61
31.86
31.36
31.83
2,512,305
+0.14(+0.43%)
Oct 05, 2018
32.19
32.47
31.48
31.69
2,408,391
-0.44(-1.36%)
Oct 04, 2018
32.19
32.55
31.83
32.13
4,355,276
-0.26(-0.81%)
Oct 03, 2018
31.84
32.70
31.84
32.39
5,335,257
+0.57(+1.80%)
Oct 02, 2018
31.65
31.92
31.14
31.82
4,415,038
+0.26(+0.83%)
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
.