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 (%)
Mar 31, 2015
59.74
60.76
59.48
60.12
3,301,340
+0.14(+0.23%)
Mar 30, 2015
60.00
60.70
59.88
59.97
2,170,765
+0.26(+0.43%)
Mar 27, 2015
59.31
59.83
59.31
59.72
2,297,123
+0.53(+0.89%)
Mar 26, 2015
59.32
59.60
58.80
59.19
3,062,143
-0.42(-0.71%)
Mar 25, 2015
60.73
60.92
59.61
59.61
3,538,165
-1.18(-1.94%)
Mar 24, 2015
61.75
62.02
60.78
60.79
3,553,405
-1.17(-1.89%)
Mar 23, 2015
61.59
62.49
58.91
61.96
3,818,243
+0.56(+0.92%)
Mar 20, 2015
60.85
61.79
60.63
61.40
5,966,310
+0.84(+1.38%)
Mar 19, 2015
60.59
60.98
60.28
60.56
2,864,802
-0.05(-0.09%)
Mar 18, 2015
60.48
60.78
59.73
60.62
4,535,408
+0.06(+0.10%)
Mar 17, 2015
60.56
60.87
60.13
60.56
3,764,090
-0.46(-0.75%)
Mar 16, 2015
60.37
61.19
60.04
61.01
3,903,041
+1.05(+1.75%)
Mar 13, 2015
61.11
61.56
59.64
59.97
4,651,384
-1.39(-2.27%)
Mar 12, 2015
61.00
61.63
60.41
61.36
3,308,412
+0.52(+0.85%)
Mar 11, 2015
61.12
61.42
60.61
60.84
2,633,197
-0.35(-0.58%)
Mar 10, 2015
62.03
62.22
61.16
61.19
4,460,168
-1.25(-2.01%)
Mar 09, 2015
61.53
63.06
61.32
62.44
4,177,076
+0.84(+1.37%)
Mar 06, 2015
61.29
62.19
61.27
61.60
3,085,488
-0.02(-0.03%)
Mar 05, 2015
62.38
62.38
61.29
61.62
2,848,817
-0.46(-0.73%)
Mar 04, 2015
62.62
62.62
61.43
62.07
3,940,765
-0.54(-0.87%)
Mar 03, 2015
61.87
62.98
61.76
62.62
3,833,671
+0.64(+1.03%)
Mar 02, 2015
61.32
62.05
61.21
61.98
3,505,575
+0.71(+1.16%)
Feb 27, 2015
61.50
62.02
60.96
61.27
5,071,849
+0.29(+0.47%)
Feb 26, 2015
61.44
61.79
60.36
60.98
4,323,347
-0.65(-1.05%)
Feb 25, 2015
62.06
62.43
61.17
61.63
4,345,386
-0.51(-0.82%)
Feb 24, 2015
61.64
62.20
61.32
62.14
5,044,027
+0.53(+0.87%)
Feb 23, 2015
60.83
61.64
60.56
61.60
4,860,363
+0.53(+0.88%)
Feb 20, 2015
60.71
61.12
59.91
61.07
2,641,151
+0.35(+0.58%)
Feb 19, 2015
59.71
60.89
59.37
60.71
3,247,886
+1.06(+1.78%)
Feb 18, 2015
60.74
60.92
59.58
59.65
3,085,129
-1.09(-1.80%)
Feb 17, 2015
60.33
60.94
59.86
60.74
2,528,487
+0.32(+0.52%)
Feb 13, 2015
59.52
60.43
60.43
60.43
3,523,602
+1.11(+1.88%)
Feb 12, 2015
59.13
59.60
58.11
59.31
2,932,923
+0.49(+0.83%)
Feb 11, 2015
59.30
59.43
58.41
58.83
4,138,792
-0.86(-1.45%)
Feb 10, 2015
60.30
60.42
58.95
59.69
2,869,423
-0.09(-0.15%)
Feb 09, 2015
58.48
60.06
58.48
59.78
4,186,567
+1.02(+1.74%)
Feb 06, 2015
57.97
59.28
57.79
58.75
6,101,917
+0.72(+1.24%)
Feb 05, 2015
58.04
58.16
57.29
58.04
4,696,494
+0.15(+0.26%)
Feb 04, 2015
58.59
58.85
57.42
57.89
4,914,475
-0.60(-1.03%)
Feb 03, 2015
57.28
58.63
57.15
58.49
6,317,223
+1.44(+2.52%)
Feb 02, 2015
56.48
57.06
55.42
57.05
6,563,322
+0.62(+1.10%)
Jan 30, 2015
58.25
58.30
56.24
56.43
6,802,658
-2.69(-4.55%)
Jan 29, 2015
58.55
59.37
56.89
59.12
6,247,227
+0.87(+1.49%)
Jan 28, 2015
58.94
59.38
57.95
58.25
4,952,996
-0.56(-0.95%)
Jan 27, 2015
58.32
59.15
58.15
58.82
3,102,907
-0.30(-0.50%)
Jan 26, 2015
59.11
59.39
58.67
59.11
2,639,052
-0.28(-0.47%)
Jan 23, 2015
59.83
60.22
59.30
59.39
2,480,747
-0.71(-1.18%)
Jan 22, 2015
59.46
60.21
59.15
60.10
3,209,054
+0.99(+1.67%)
Jan 21, 2015
58.13
59.17
57.98
59.11
3,842,739
+0.98(+1.69%)
Jan 20, 2015
59.46
59.46
56.76
58.13
6,197,871
-1.50(-2.51%)
Jan 16, 2015
58.53
60.00
58.47
59.63
5,895,145
+1.39(+2.39%)
Jan 15, 2015
59.66
59.79
57.58
58.24
9,397,606
-1.16(-1.95%)
Jan 14, 2015
62.44
62.44
58.90
59.39
10,328,914
-4.23(-6.65%)
Jan 13, 2015
64.03
64.97
63.20
63.62
3,617,736
+0.20(+0.32%)
Jan 12, 2015
62.92
63.74
62.36
63.42
3,403,780
+0.64(+1.02%)
Jan 09, 2015
63.48
63.67
62.38
62.78
3,318,081
-0.54(-0.86%)
Jan 08, 2015
62.83
63.61
62.70
63.33
4,236,187
+0.87(+1.39%)
Jan 07, 2015
63.38
63.41
62.08
62.46
4,154,204
-0.48(-0.77%)
Jan 06, 2015
64.35
64.35
62.79
62.94
4,074,158
-1.27(-1.98%)
Jan 05, 2015
65.53
65.77
64.04
64.21
3,587,765
-1.84(-2.79%)
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
.