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, 2014
72.03
74.29
71.79
73.52
4,170,457
+1.10(+1.52%)
Apr 29, 2014
73.32
73.32
71.99
72.42
2,129,475
-0.05(-0.07%)
Apr 28, 2014
72.79
73.32
71.44
72.48
2,599,162
+0.29(+0.40%)
Apr 25, 2014
73.00
73.32
71.97
72.19
1,671,487
-1.21(-1.65%)
Apr 24, 2014
74.12
74.12
72.68
73.40
1,551,563
+0.42(+0.58%)
Apr 23, 2014
72.75
73.22
72.56
72.98
1,842,144
+0.29(+0.40%)
Apr 22, 2014
72.93
73.25
72.31
72.68
1,533,462
-0.25(-0.34%)
Apr 21, 2014
72.72
72.97
72.29
72.93
1,258,802
+0.22(+0.30%)
Apr 17, 2014
71.68
72.72
72.72
72.72
2,424,697
+0.69(+0.96%)
Apr 16, 2014
72.30
72.68
71.62
72.03
2,566,435
+0.87(+1.23%)
Apr 15, 2014
71.86
71.93
70.24
71.15
2,630,048
-0.42(-0.59%)
Apr 14, 2014
71.65
72.22
70.66
71.58
2,406,154
+0.68(+0.96%)
Apr 11, 2014
71.14
71.91
70.65
70.89
2,616,237
-0.77(-1.07%)
Apr 10, 2014
74.15
74.22
71.64
71.66
2,800,201
-2.65(-3.56%)
Apr 09, 2014
72.45
74.41
72.45
74.31
2,742,154
+1.96(+2.70%)
Apr 08, 2014
71.52
72.55
71.06
72.36
4,550,986
+0.74(+1.04%)
Apr 07, 2014
73.13
73.43
70.91
71.61
3,462,579
-1.70(-2.32%)
Apr 04, 2014
75.63
75.92
73.09
73.32
3,238,079
-2.09(-2.78%)
Apr 03, 2014
75.90
76.16
75.08
75.41
2,349,245
-0.18(-0.24%)
Apr 02, 2014
75.64
76.01
74.88
75.59
3,485,395
+0.56(+0.75%)
Apr 01, 2014
74.44
75.07
74.14
75.03
2,963,552
+1.50(+2.04%)
Mar 31, 2014
73.71
74.12
73.50
73.53
1,919,348
+0.26(+0.35%)
Mar 28, 2014
72.58
73.88
72.53
73.27
2,328,517
+0.60(+0.82%)
Mar 27, 2014
73.07
73.31
72.17
72.68
2,689,015
-0.58(-0.79%)
Mar 26, 2014
74.31
74.47
73.23
73.25
2,686,137
-0.65(-0.88%)
Mar 25, 2014
74.36
74.63
73.03
73.90
3,353,034
-0.38(-0.51%)
Mar 24, 2014
75.17
75.50
73.54
74.28
2,735,513
-1.01(-1.34%)
Mar 21, 2014
76.72
77.23
75.20
75.30
4,747,823
-0.42(-0.56%)
Mar 20, 2014
75.88
76.26
75.13
75.72
2,103,202
-0.29(-0.38%)
Mar 19, 2014
76.62
76.93
75.66
76.01
2,117,638
-0.48(-0.63%)
Mar 18, 2014
76.65
77.15
75.95
76.49
2,032,012
+0.15(+0.19%)
Mar 17, 2014
76.14
76.72
75.88
76.34
1,921,135
+1.00(+1.33%)
Mar 14, 2014
75.07
76.01
75.07
75.34
2,742,617
-0.02(-0.02%)
Mar 13, 2014
76.62
76.88
75.13
75.36
2,254,461
-0.95(-1.25%)
Mar 12, 2014
75.44
76.34
75.17
76.31
2,553,373
+0.24(+0.32%)
Mar 11, 2014
76.70
76.95
75.71
76.07
2,930,266
-0.59(-0.76%)
Mar 10, 2014
75.88
76.68
75.07
76.65
3,312,646
+0.54(+0.71%)
Mar 07, 2014
76.26
76.77
75.80
76.11
2,797,629
+0.26(+0.34%)
Mar 06, 2014
74.94
76.17
74.92
75.85
2,729,695
+0.72(+0.96%)
Mar 05, 2014
75.35
75.45
74.41
75.13
2,284,101
+0.16(+0.22%)
Mar 04, 2014
74.83
75.38
74.64
74.96
2,817,808
+0.90(+1.21%)
Mar 03, 2014
75.30
75.33
73.57
74.07
3,313,655
-1.58(-2.09%)
Feb 28, 2014
75.02
76.28
74.59
75.64
3,547,825
+0.75(+1.00%)
Feb 27, 2014
74.23
75.05
73.97
74.89
2,470,737
+0.62(+0.84%)
Feb 26, 2014
74.81
75.08
73.87
74.27
2,292,264
-0.25(-0.34%)
Feb 25, 2014
75.19
75.56
74.28
74.52
2,201,927
-0.47(-0.63%)
Feb 24, 2014
75.03
75.99
74.89
75.00
2,835,051
+0.10(+0.14%)
Feb 21, 2014
75.27
75.32
74.56
74.89
2,040,345
+0.30(+0.40%)
Feb 20, 2014
76.02
76.02
74.05
74.59
2,066,679
+0.42(+0.57%)
Feb 19, 2014
73.68
74.74
73.68
74.17
2,347,066
+0.23(+0.31%)
Feb 18, 2014
73.92
74.36
73.04
73.94
2,274,041
+0.23(+0.32%)
Feb 14, 2014
72.79
73.70
73.70
73.70
2,451,411
+0.66(+0.91%)
Feb 13, 2014
71.96
73.71
71.96
73.04
3,692,494
+0.38(+0.52%)
Feb 12, 2014
72.07
72.68
71.85
72.66
2,739,812
+0.95(+1.32%)
Feb 11, 2014
71.40
71.96
71.13
71.71
2,466,613
+0.52(+0.73%)
Feb 10, 2014
70.76
71.23
70.57
71.19
2,057,454
+0.56(+0.79%)
Feb 07, 2014
69.88
70.87
69.59
70.63
2,440,756
+1.03(+1.47%)
Feb 06, 2014
68.87
70.11
68.64
69.61
2,182,799
+0.67(+0.98%)
Feb 05, 2014
68.25
69.07
67.63
68.94
2,990,803
+0.28(+0.41%)
Feb 04, 2014
68.38
69.10
67.84
68.65
3,897,195
+0.71(+1.04%)
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
.