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 29, 2012
40.36
41.37
40.25
40.79
6,097,753
+0.43(+1.06%)
Feb 28, 2012
40.00
40.57
39.80
40.37
6,827,841
+0.22(+0.55%)
Feb 27, 2012
40.17
40.53
39.71
40.14
4,949,975
-0.47(-1.16%)
Feb 24, 2012
40.65
41.02
40.54
40.61
2,493,168
-0.03(-0.08%)
Feb 23, 2012
40.73
40.92
40.42
40.65
4,220,871
-0.24(-0.59%)
Feb 22, 2012
41.43
41.60
40.75
40.89
3,042,580
-0.52(-1.26%)
Feb 21, 2012
41.59
41.91
41.20
41.41
3,360,231
-0.27(-0.64%)
Feb 17, 2012
41.97
42.14
41.58
41.67
4,127,653
-0.18(-0.43%)
Feb 16, 2012
41.42
41.94
41.19
41.85
4,906,628
+0.37(+0.89%)
Feb 15, 2012
42.08
42.22
41.41
41.49
4,191,312
-0.49(-1.16%)
Feb 14, 2012
42.11
42.19
41.70
41.97
3,521,150
-0.30(-0.71%)
Feb 13, 2012
42.36
42.57
41.96
42.27
3,856,692
+0.15(+0.35%)
Feb 10, 2012
42.03
42.20
41.57
42.13
2,955,684
-0.14(-0.32%)
Feb 09, 2012
42.27
42.60
41.85
42.27
4,095,923
+0.01(+0.02%)
Feb 08, 2012
41.73
42.37
41.73
42.26
6,491,483
+0.49(+1.17%)
Feb 07, 2012
41.41
41.90
41.22
41.77
3,767,527
+0.07(+0.16%)
Feb 06, 2012
41.17
41.79
41.17
41.70
5,352,239
+0.31(+0.74%)
Feb 03, 2012
40.84
41.41
40.26
41.39
5,815,981
+1.43(+3.58%)
Feb 02, 2012
38.81
41.14
38.42
39.96
14,660,305
-0.24(-0.60%)
Feb 01, 2012
40.28
41.08
40.20
40.20
6,843,524
-0.06(-0.15%)
Jan 31, 2012
41.13
41.49
40.14
40.26
6,533,094
-0.74(-1.80%)
Jan 30, 2012
40.72
41.35
40.27
41.00
3,524,584
+0.07(+0.17%)
Jan 27, 2012
40.97
41.21
40.80
40.93
3,010,880
-0.16(-0.40%)
Jan 26, 2012
41.38
41.61
40.96
41.09
3,476,652
-0.29(-0.70%)
Jan 25, 2012
40.97
41.79
40.66
41.38
5,846,191
+0.30(+0.73%)
Jan 24, 2012
40.60
41.19
40.42
41.08
5,409,485
+0.21(+0.52%)
Jan 23, 2012
40.63
41.15
40.49
40.87
4,209,419
+0.10(+0.25%)
Jan 20, 2012
41.71
41.72
40.48
40.77
5,859,012
-0.81(-1.96%)
Jan 19, 2012
41.40
41.80
40.88
41.58
5,065,588
+0.45(+1.08%)
Jan 18, 2012
40.56
41.24
40.44
41.14
3,322,475
+0.43(+1.05%)
Jan 17, 2012
40.63
41.23
40.49
40.71
4,792,061
+0.57(+1.43%)
Jan 13, 2012
40.59
40.83
39.50
40.13
4,876,828
-0.86(-2.09%)
Jan 12, 2012
40.53
41.08
40.44
40.99
3,818,988
+0.52(+1.29%)
Jan 11, 2012
39.97
40.59
39.67
40.47
2,764,996
+0.30(+0.75%)
Jan 10, 2012
39.89
40.57
39.59
40.17
4,261,864
+0.28(+0.71%)
Jan 09, 2012
40.44
40.62
39.64
39.89
6,567,337
-0.73(-1.79%)
Jan 06, 2012
40.23
40.70
40.06
40.61
4,885,524
+0.41(+1.02%)
Jan 05, 2012
39.16
40.27
39.07
40.20
4,539,453
+0.92(+2.33%)
Jan 04, 2012
39.30
39.47
38.69
39.29
4,339,804
+0.42(+1.08%)
Dec 30, 2011
39.34
39.60
38.87
38.87
2,253,589
-0.47(-1.20%)
Dec 29, 2011
38.76
39.39
38.76
39.34
1,881,177
+0.77(+2.00%)
Dec 28, 2011
38.73
38.90
38.38
38.57
1,613,185
-0.16(-0.42%)
Dec 27, 2011
38.58
39.21
38.58
38.73
2,298,716
-0.03(-0.07%)
Dec 23, 2011
38.52
38.98
38.40
38.76
2,601,386
+1.33(+3.54%)
Dec 21, 2011
37.26
37.54
37.13
37.43
2,681,444
+0.03(+0.07%)
Dec 20, 2011
36.77
37.61
36.47
37.40
3,122,324
+1.39(+3.85%)
Dec 19, 2011
36.92
37.06
35.93
36.02
3,475,279
-0.58(-1.59%)
Dec 16, 2011
37.10
37.37
36.27
36.60
9,326,639
-0.19(-0.51%)
Dec 15, 2011
36.56
37.10
36.26
36.79
4,032,042
+0.51(+1.42%)
Dec 14, 2011
36.53
36.62
36.14
36.27
3,067,776
-0.53(-1.44%)
Dec 13, 2011
37.10
37.37
36.68
36.80
4,554,965
-0.18(-0.49%)
Dec 12, 2011
37.31
37.40
36.52
36.98
5,789,059
-0.78(-2.06%)
Dec 09, 2011
37.13
38.11
37.01
37.76
4,129,362
+0.92(+2.49%)
Dec 08, 2011
37.39
37.51
36.77
36.85
3,903,424
-0.85(-2.25%)
Dec 07, 2011
36.38
38.10
35.99
37.69
6,087,494
+1.05(+2.87%)
Dec 06, 2011
36.03
37.11
35.78
36.64
7,381,819
-1.67(-4.36%)
Dec 05, 2011
38.31
38.31
38.31
38.31
0
+0.00(+0.00%)
Dec 02, 2011
38.31
38.31
38.31
38.31
0
+0.00(+0.00%)
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
.