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 (%)
Feb 28, 2019
28.41
28.67
28.16
28.60
3,692,866
+0.21(+0.72%)
Feb 27, 2019
28.40
28.50
28.11
28.39
2,232,690
-0.13(-0.45%)
Feb 26, 2019
28.26
28.60
28.14
28.52
2,672,778
+0.23(+0.80%)
Feb 25, 2019
28.74
28.83
28.28
28.30
3,492,712
-0.27(-0.96%)
Feb 22, 2019
28.65
29.02
28.41
28.57
3,651,033
+0.00(+0.00%)
Feb 21, 2019
28.59
28.74
28.30
28.57
4,141,410
-0.12(-0.41%)
Feb 20, 2019
28.70
28.83
28.47
28.69
4,124,967
+0.16(+0.55%)
Feb 19, 2019
28.49
28.67
28.41
28.53
4,448,354
+0.00(+0.00%)
Feb 15, 2019
28.10
28.76
27.94
28.53
3,755,856
+0.59(+2.10%)
Feb 14, 2019
27.87
28.42
27.81
27.94
4,062,405
+0.02(+0.07%)
Feb 13, 2019
27.86
28.38
27.78
27.92
3,848,165
+0.14(+0.49%)
Feb 12, 2019
28.16
28.29
27.73
27.79
3,349,777
-0.14(-0.49%)
Feb 11, 2019
28.70
28.70
27.85
27.92
3,331,648
-0.65(-2.26%)
Feb 08, 2019
28.61
28.89
28.16
28.57
3,153,072
-0.19(-0.65%)
Feb 07, 2019
28.87
28.98
28.34
28.76
4,041,458
-0.23(-0.81%)
Feb 06, 2019
29.92
29.92
28.91
28.99
4,650,328
-0.69(-2.34%)
Feb 05, 2019
29.36
30.23
29.11
29.69
8,862,988
+0.86(+2.99%)
Feb 04, 2019
28.73
29.18
28.62
28.83
6,639,269
-0.08(-0.27%)
Feb 01, 2019
28.91
28.92
28.47
28.90
4,658,091
+0.11(+0.37%)
Jan 31, 2019
28.13
28.89
28.05
28.80
4,906,976
+0.77(+2.76%)
Jan 30, 2019
28.26
28.27
27.46
28.02
7,530,549
-0.22(-0.76%)
Jan 29, 2019
28.47
28.73
28.02
28.24
4,469,937
-0.27(-0.96%)
Jan 28, 2019
28.13
28.67
27.97
28.51
4,452,936
+0.14(+0.48%)
Jan 25, 2019
28.79
28.89
28.36
28.38
3,583,705
-0.15(-0.51%)
Jan 24, 2019
28.53
28.90
28.18
28.52
5,781,405
-0.01(-0.03%)
Jan 23, 2019
28.67
28.91
27.92
28.53
4,805,018
-0.09(-0.31%)
Jan 22, 2019
29.29
29.39
28.45
28.62
3,280,293
-0.82(-2.79%)
Jan 18, 2019
29.32
29.74
29.08
29.44
3,583,909
+0.28(+0.97%)
Jan 17, 2019
28.89
29.17
28.78
29.16
2,957,366
+0.20(+0.68%)
Jan 16, 2019
29.34
29.55
28.94
28.96
2,753,532
-0.39(-1.33%)
Jan 15, 2019
29.80
29.80
29.13
29.35
1,887,528
+0.11(+0.37%)
Jan 14, 2019
28.67
29.42
28.51
29.25
3,907,020
+0.43(+1.49%)
Jan 11, 2019
29.14
29.14
28.43
28.82
2,698,940
+0.11(+0.37%)
Jan 10, 2019
28.27
28.82
28.00
28.71
2,813,408
+0.32(+1.14%)
Jan 09, 2019
28.14
28.62
27.93
28.39
5,046,603
+0.28(+1.01%)
Jan 08, 2019
27.70
28.31
27.48
28.10
6,375,181
+0.53(+1.92%)
Jan 07, 2019
26.42
27.65
26.33
27.57
5,352,787
+1.24(+4.72%)
Jan 04, 2019
26.12
26.77
26.09
26.33
4,495,748
+0.50(+1.93%)
Jan 03, 2019
25.96
26.11
25.44
25.83
5,120,165
-0.35(-1.35%)
Jan 02, 2019
24.90
26.30
24.71
26.18
4,636,094
+1.03(+4.09%)
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%)
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
.