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 (%)
Apr 30, 2009
17.95
18.45
16.44
16.47
7,776,659
-1.03(-5.87%)
Apr 29, 2009
16.40
17.80
16.40
17.49
6,903,230
+1.25(+7.69%)
Apr 28, 2009
16.00
16.48
15.67
16.25
5,352,030
+0.00(+0.00%)
Apr 27, 2009
16.38
16.70
16.19
16.25
5,906,064
-0.40(-2.42%)
Apr 24, 2009
16.04
16.83
15.83
16.65
6,181,506
+0.74(+4.63%)
Apr 23, 2009
15.89
16.04
15.45
15.91
5,312,289
-0.01(-0.05%)
Apr 22, 2009
15.56
16.19
15.38
15.92
3,871,745
+0.17(+1.09%)
Apr 21, 2009
15.77
16.00
15.58
15.75
3,532,367
-0.03(-0.22%)
Apr 20, 2009
16.29
16.39
15.50
15.78
3,294,622
-0.86(-5.14%)
Apr 17, 2009
16.84
16.84
16.22
16.64
3,927,391
-0.03(-0.21%)
Apr 16, 2009
16.25
16.93
16.16
16.67
4,163,793
+0.54(+3.34%)
Apr 15, 2009
16.19
16.21
15.91
16.13
3,901,787
-0.17(-1.05%)
Apr 14, 2009
16.24
16.45
15.89
16.31
4,453,626
-0.09(-0.52%)
Apr 13, 2009
16.01
16.55
15.84
16.39
3,332,212
+0.18(+1.11%)
Apr 10, 2009
16.48
16.48
15.24
16.21
3,644,392
+0.00(+0.00%)
Apr 09, 2009
16.48
16.48
15.24
16.21
3,644,392
+0.44(+2.82%)
Apr 08, 2009
15.51
16.00
15.20
15.77
3,294,366
+0.32(+2.05%)
Apr 07, 2009
15.59
15.84
15.31
15.45
3,231,334
-0.50(-3.11%)
Apr 06, 2009
16.66
16.66
15.36
15.95
6,970,912
-0.95(-5.62%)
Apr 03, 2009
16.68
17.11
16.28
16.90
4,830,123
+0.38(+2.28%)
Apr 02, 2009
15.96
16.74
15.32
16.52
6,408,385
+0.93(+5.99%)
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
.