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 27, 2009
12.84
13.57
12.67
13.17
8,367,662
+0.00(+0.00%)
Feb 26, 2009
13.40
13.98
13.10
13.17
5,728,165
-0.08(-0.58%)
Feb 25, 2009
13.36
13.45
12.66
13.25
4,583,315
-0.22(-1.65%)
Feb 24, 2009
12.88
13.67
12.70
13.47
5,559,892
+0.74(+5.78%)
Feb 23, 2009
13.28
13.52
12.59
12.74
5,507,829
-0.35(-2.68%)
Feb 20, 2009
12.70
13.42
12.62
13.09
6,186,130
+0.15(+1.19%)
Feb 19, 2009
13.26
13.59
12.87
12.93
4,900,685
-0.19(-1.44%)
Feb 18, 2009
13.44
13.63
12.98
13.12
4,330,508
-0.38(-2.79%)
Feb 17, 2009
13.82
13.92
13.31
13.50
4,805,676
-0.90(-6.24%)
Feb 16, 2009
13.91
14.76
13.66
14.40
0
+0.00(+0.00%)
Feb 13, 2009
13.91
14.76
13.66
14.40
6,345,424
+0.45(+3.25%)
Feb 12, 2009
12.62
14.11
12.62
13.94
8,134,800
+0.56(+4.22%)
Feb 11, 2009
14.15
14.24
12.96
13.38
4,778,445
+0.27(+2.09%)
Feb 10, 2009
13.88
14.17
12.92
13.10
5,104,192
-1.06(-7.49%)
Feb 09, 2009
14.23
15.39
13.85
14.17
3,472,323
-0.01(-0.06%)
Feb 06, 2009
13.66
14.64
13.45
14.17
5,680,095
+0.66(+4.88%)
Feb 05, 2009
13.22
13.54
12.84
13.51
4,423,197
+0.24(+1.81%)
Feb 04, 2009
13.64
14.21
13.16
13.28
8,672,005
-0.46(-3.36%)
Feb 03, 2009
12.55
13.84
12.55
13.74
9,252,477
+1.23(+9.86%)
Feb 02, 2009
12.33
12.66
11.99
12.50
5,658,156
-0.12(-0.95%)
Jan 30, 2009
13.05
13.22
12.48
12.62
6,511,937
-0.50(-3.85%)
Jan 29, 2009
13.48
13.52
13.04
13.13
2,992,721
-0.56(-4.07%)
Jan 28, 2009
13.11
13.83
13.05
13.69
4,340,366
+0.82(+6.39%)
Jan 27, 2009
12.95
13.20
12.75
12.86
5,925,992
-0.06(-0.46%)
Jan 26, 2009
12.89
13.48
12.62
12.92
4,203,330
+0.07(+0.53%)
Jan 23, 2009
12.84
13.12
12.58
12.86
4,750,347
-0.35(-2.66%)
Jan 22, 2009
12.90
13.53
12.68
13.21
4,309,109
-0.07(-0.52%)
Jan 21, 2009
13.23
13.41
12.62
13.28
5,463,321
+0.29(+2.24%)
Jan 20, 2009
13.48
14.17
12.92
12.98
5,799,889
-0.93(-6.70%)
Jan 19, 2009
14.32
14.35
13.39
13.92
5,867,540
+0.00(+0.00%)
Jan 16, 2009
14.32
14.35
13.39
13.92
5,867,540
-0.27(-1.87%)
Jan 15, 2009
14.26
14.46
13.48
14.18
7,279,038
-0.15(-1.07%)
Jan 14, 2009
14.58
14.82
14.12
14.34
5,468,877
-0.66(-4.39%)
Jan 13, 2009
15.08
15.22
14.73
15.00
6,061,957
-0.09(-0.62%)
Jan 12, 2009
15.80
15.82
14.95
15.09
4,872,632
-0.73(-4.60%)
Jan 09, 2009
16.44
16.60
15.75
15.82
4,889,054
-0.62(-3.80%)
Jan 08, 2009
16.63
16.63
16.13
16.44
4,262,561
-0.29(-1.74%)
Jan 07, 2009
17.10
17.20
16.52
16.73
7,203,442
-0.93(-5.28%)
Jan 06, 2009
17.27
17.80
16.75
17.67
7,578,867
+0.45(+2.58%)
Jan 05, 2009
16.84
17.32
16.54
17.22
4,246,077
+0.33(+1.98%)
Jan 02, 2009
16.49
17.12
16.06
16.89
3,313,107
+0.57(+3.52%)
Jan 01, 2009
15.58
16.75
14.82
16.31
0
+0.00(+0.00%)
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%)
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
.