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, 2008
15.58
16.75
14.82
16.31
3,907,576
+0.73(+4.67%)
Dec 30, 2008
15.10
15.63
15.09
15.59
2,223,893
+0.56(+3.76%)
Dec 29, 2008
15.06
15.06
14.69
15.02
2,323,713
-0.06(-0.40%)
Dec 26, 2008
14.96
15.33
14.76
15.08
1,321,295
+0.24(+1.61%)
Dec 25, 2008
14.82
15.14
14.58
14.84
964,256
+0.00(+0.00%)
Dec 24, 2008
14.82
15.14
14.58
14.84
964,256
+0.05(+0.35%)
Dec 23, 2008
14.82
15.19
14.67
14.79
2,951,819
+0.16(+1.11%)
Dec 22, 2008
15.41
15.41
14.29
14.63
4,216,423
-0.85(-5.48%)
Dec 19, 2008
14.77
16.20
14.53
15.47
8,058,320
+0.80(+5.42%)
Dec 18, 2008
14.95
15.30
14.30
14.68
4,716,603
-0.21(-1.44%)
Dec 17, 2008
14.52
15.25
14.30
14.89
3,841,926
+0.12(+0.81%)
Dec 16, 2008
14.17
14.99
13.82
14.77
6,034,691
+0.74(+5.31%)
Dec 15, 2008
14.01
14.54
13.66
14.03
5,913,884
-0.06(-0.43%)
Dec 12, 2008
13.35
14.10
13.24
14.09
4,793,783
+0.32(+2.30%)
Dec 11, 2008
13.59
14.49
13.48
13.77
6,593,274
+0.02(+0.12%)
Dec 10, 2008
13.87
14.22
13.46
13.75
4,200,092
+0.01(+0.06%)
Dec 09, 2008
13.31
14.01
12.94
13.75
7,475,340
+0.33(+2.49%)
Dec 08, 2008
13.12
13.81
12.86
13.41
5,673,662
+0.68(+5.38%)
Dec 05, 2008
12.27
12.92
11.89
12.73
5,233,178
+0.21(+1.64%)
Dec 04, 2008
12.22
12.63
12.16
12.52
5,097,386
+0.11(+0.90%)
Dec 03, 2008
11.61
12.50
11.26
12.41
7,905,274
-0.21(-1.69%)
Dec 02, 2008
12.45
13.18
12.13
12.62
5,330,533
+0.39(+3.15%)
Dec 01, 2008
13.19
13.44
12.24
12.24
5,465,641
-1.39(-10.18%)
Nov 28, 2008
12.92
13.75
12.78
13.63
2,514,960
+0.77(+5.99%)
Nov 27, 2008
11.69
13.20
11.21
12.86
4,527,606
+0.00(+0.00%)
Nov 26, 2008
11.69
13.20
11.21
12.86
4,527,606
+0.90(+7.52%)
Nov 25, 2008
12.98
12.98
11.43
11.96
6,646,962
-0.26(-2.10%)
Nov 24, 2008
11.28
12.32
10.72
12.21
6,657,614
+0.86(+7.54%)
Nov 21, 2008
10.48
11.49
10.13
11.36
12,211,616
+1.12(+10.95%)
Nov 20, 2008
11.37
11.63
9.929
10.24
9,010,283
-1.33(-11.47%)
Nov 19, 2008
12.89
13.30
11.53
11.56
6,013,242
-1.37(-10.59%)
Nov 18, 2008
13.24
13.81
12.54
12.93
6,740,322
-0.51(-3.82%)
Nov 17, 2008
14.11
14.20
12.72
13.45
4,695,472
-0.92(-6.38%)
Nov 14, 2008
13.67
15.28
13.49
14.36
5,838,250
+0.45(+3.20%)
Nov 13, 2008
13.10
13.96
12.67
13.92
6,204,801
+0.96(+7.40%)
Nov 12, 2008
14.32
14.46
12.89
12.96
5,987,683
-1.82(-12.33%)
Nov 11, 2008
17.22
17.22
14.53
14.78
4,820,512
-1.37(-8.48%)
Nov 10, 2008
16.07
16.68
15.47
16.15
3,433,462
+0.37(+2.33%)
Nov 07, 2008
15.81
16.23
15.32
15.78
4,759,852
-0.10(-0.65%)
Nov 06, 2008
16.78
17.10
15.72
15.89
5,406,839
-1.10(-6.50%)
Nov 05, 2008
18.40
19.01
16.75
16.99
7,592,174
-1.72(-9.19%)
Nov 04, 2008
17.11
18.92
16.69
18.71
7,997,731
+1.60(+9.35%)
Nov 03, 2008
16.95
17.61
16.32
17.11
5,594,748
-0.20(-1.14%)
Oct 31, 2008
17.80
18.08
16.84
17.31
6,458,702
-0.39(-2.22%)
Oct 30, 2008
15.04
17.75
15.04
17.70
11,149,359
+2.58(+17.03%)
Oct 29, 2008
15.55
16.02
14.99
15.12
7,607,481
-0.26(-1.67%)
Oct 28, 2008
15.45
15.99
13.93
15.38
10,126,082
+0.27(+1.81%)
Oct 27, 2008
16.07
16.31
15.04
15.11
5,825,084
-1.34(-8.12%)
Oct 24, 2008
14.73
16.80
13.98
16.44
10,138,653
+0.59(+3.73%)
Oct 23, 2008
15.59
16.08
15.02
15.85
5,918,352
+0.37(+2.38%)
Oct 22, 2008
15.96
16.37
15.00
15.48
6,712,206
-0.88(-5.39%)
Oct 21, 2008
16.15
16.74
15.61
16.37
5,249,491
+0.21(+1.27%)
Oct 20, 2008
15.32
16.18
14.99
16.16
5,693,234
+0.57(+3.68%)
Oct 17, 2008
15.43
16.22
15.07
15.59
7,050,306
-0.25(-1.57%)
Oct 16, 2008
16.05
16.21
14.99
15.83
8,676,453
-0.10(-0.64%)
Oct 15, 2008
14.17
17.07
15.41
15.94
7,509,080
-1.55(-8.86%)
Oct 14, 2008
18.29
19.69
16.43
17.49
11,181,868
-0.32(-1.78%)
Oct 13, 2008
14.22
17.97
14.20
17.80
17,295,580
+3.68(+26.06%)
Oct 10, 2008
16.50
16.90
12.42
14.12
32,790,012
-3.06(-17.83%)
Oct 09, 2008
17.74
18.33
17.19
17.19
8,027,119
-1.04(-5.73%)
Oct 08, 2008
18.54
19.99
18.12
18.23
7,440,746
-0.73(-3.84%)
Oct 07, 2008
20.02
20.34
18.90
18.96
6,878,570
-1.06(-5.30%)
Oct 06, 2008
19.46
20.41
18.95
20.02
7,339,250
+0.03(+0.17%)
Oct 03, 2008
20.94
21.06
19.93
19.99
3,332,024
-0.65(-3.15%)
Oct 02, 2008
21.24
21.50
20.60
20.64
3,585,475
-0.77(-3.60%)
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
.