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 28, 2006
34.09
34.09
34.09
34.09
0
-0.36(-1.04%)
Apr 27, 2006
34.24
34.60
34.24
34.45
4,320,404
+0.08(+0.22%)
Apr 26, 2006
34.11
34.44
33.85
34.37
5,193,505
+0.44(+1.29%)
Apr 25, 2006
33.47
34.08
33.42
33.94
4,343,070
+0.55(+1.64%)
Apr 24, 2006
33.17
33.41
33.17
33.39
2,433,535
+0.18(+0.54%)
Apr 21, 2006
32.31
33.41
32.31
33.21
2,645,589
+0.09(+0.26%)
Apr 20, 2006
33.04
33.19
32.88
33.12
2,521,628
+0.09(+0.26%)
Apr 19, 2006
32.76
33.17
32.74
33.04
3,182,207
+0.13(+0.39%)
Apr 18, 2006
32.94
33.09
32.76
32.91
3,248,102
-0.02(-0.05%)
Apr 17, 2006
33.04
33.04
32.82
32.93
1,980,803
-0.18(-0.54%)
Apr 13, 2006
32.84
33.12
32.53
33.11
1,972,041
+0.27(+0.81%)
Apr 12, 2006
32.80
32.97
32.70
32.84
3,031,375
+0.03(+0.08%)
Apr 11, 2006
33.06
33.10
32.65
32.82
2,939,193
-0.05(-0.16%)
Apr 10, 2006
33.08
33.08
32.80
32.87
2,844,908
-0.27(-0.83%)
Apr 07, 2006
33.54
33.87
33.12
33.14
3,810,073
-0.40(-1.20%)
Apr 06, 2006
33.14
33.55
32.98
33.54
3,305,935
+0.26(+0.77%)
Apr 05, 2006
33.11
33.47
33.04
33.29
2,865,938
+0.17(+0.52%)
Apr 04, 2006
32.67
33.29
32.65
33.12
3,564,371
+0.20(+0.60%)
Apr 03, 2006
33.42
33.73
32.90
32.92
3,898,517
-0.29(-0.88%)
Mar 31, 2006
33.30
33.45
32.92
33.21
4,112,089
-0.13(-0.39%)
Mar 30, 2006
33.47
33.60
33.18
33.34
2,291,932
-0.30(-0.89%)
Mar 29, 2006
33.12
33.64
33.00
33.64
3,689,968
+0.51(+1.55%)
Mar 28, 2006
33.00
33.27
32.84
33.12
3,616,129
-0.02(-0.05%)
Mar 27, 2006
33.21
33.29
33.04
33.14
3,369,025
-0.03(-0.10%)
Mar 24, 2006
32.95
33.22
32.88
33.18
2,057,330
+0.56(+1.73%)
Mar 21, 2006
33.35
33.36
32.60
32.61
2,873,298
-0.77(-2.31%)
Mar 20, 2006
33.61
33.85
33.31
33.38
3,512,614
+0.00(+0.00%)
Mar 17, 2006
33.00
33.47
32.88
33.38
3,942,914
+0.59(+1.80%)
Mar 16, 2006
33.30
33.30
32.78
32.79
2,413,790
-0.47(-1.42%)
Mar 15, 2006
33.30
33.35
33.03
33.26
2,550,369
-0.12(-0.36%)
Mar 14, 2006
33.12
33.55
33.12
33.38
2,081,514
+0.17(+0.52%)
Mar 13, 2006
33.19
33.33
33.04
33.21
2,877,972
-0.04(-0.13%)
Mar 10, 2006
32.78
33.34
32.70
33.25
3,770,817
+0.49(+1.49%)
Mar 09, 2006
32.52
32.86
32.29
32.76
4,556,292
+0.20(+0.60%)
Mar 08, 2006
32.48
32.80
32.24
32.57
5,031,339
-0.01(-0.03%)
Mar 07, 2006
32.96
32.96
32.39
32.58
6,778,826
-0.57(-1.73%)
Mar 06, 2006
34.06
34.21
33.08
33.15
5,005,986
-0.91(-2.66%)
Mar 03, 2006
33.98
34.22
33.96
34.06
4,354,637
-0.16(-0.48%)
Mar 02, 2006
34.73
34.75
34.07
34.22
5,581,160
-0.81(-2.32%)
Mar 01, 2006
34.24
35.03
34.15
35.03
3,665,199
+0.83(+2.43%)
Feb 28, 2006
34.37
34.44
34.07
34.20
5,154,833
-0.17(-0.50%)
Feb 27, 2006
34.38
34.66
34.21
34.37
4,381,041
+0.00(+0.00%)
Feb 24, 2006
34.88
34.89
34.13
34.37
6,589,438
-0.68(-1.95%)
Feb 23, 2006
35.39
35.82
34.64
35.06
6,552,518
-0.80(-2.24%)
Feb 22, 2006
36.33
36.35
35.54
35.86
3,461,441
-0.45(-1.23%)
Feb 21, 2006
36.63
36.63
36.14
36.31
2,279,314
-0.43(-1.17%)
Feb 17, 2006
37.33
37.39
36.72
36.74
2,686,948
-0.41(-1.11%)
Feb 15, 2006
36.80
37.23
36.63
37.15
2,092,263
+0.18(+0.49%)
Feb 14, 2006
36.61
37.18
36.38
36.97
2,573,035
+0.36(+0.98%)
Feb 13, 2006
36.68
36.71
36.38
36.61
2,147,409
-0.15(-0.42%)
Feb 10, 2006
36.68
36.89
36.48
36.76
2,938,725
+0.09(+0.23%)
Feb 09, 2006
36.27
36.71
36.12
36.68
2,942,581
+0.30(+0.82%)
Feb 08, 2006
35.78
36.38
35.44
36.38
3,450,575
+0.56(+1.55%)
Feb 07, 2006
35.91
36.26
35.81
35.82
3,830,753
-0.03(-0.07%)
Feb 06, 2006
35.94
36.15
35.83
35.85
2,875,986
-0.09(-0.26%)
Feb 03, 2006
35.54
36.02
35.54
35.94
3,479,083
+0.19(+0.53%)
Feb 02, 2006
36.09
36.23
35.44
35.75
3,199,265
-0.27(-0.76%)
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
.