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 (%)
May 29, 2009
19.25
19.43
18.62
18.98
5,307,438
+0.05(+0.27%)
May 28, 2009
19.05
19.19
18.58
18.92
4,772,033
-0.02(-0.09%)
May 27, 2009
19.12
19.64
18.88
18.94
7,166,380
-0.45(-2.30%)
May 26, 2009
18.30
19.48
18.11
19.39
6,033,316
+0.90(+4.86%)
May 25, 2009
17.67
18.63
17.67
18.49
4,396,053
+0.00(+0.00%)
May 22, 2009
17.67
18.63
17.67
18.49
4,396,053
+0.80(+4.55%)
May 21, 2009
17.75
17.75
17.27
17.68
3,692,933
-0.35(-1.95%)
May 20, 2009
18.34
18.43
17.81
18.03
3,406,658
-0.10(-0.57%)
May 19, 2009
18.08
18.45
17.80
18.14
3,605,468
-0.13(-0.70%)
May 18, 2009
17.60
18.29
17.43
18.27
4,202,469
+0.90(+5.17%)
May 15, 2009
16.78
17.73
16.78
17.37
6,679,685
+0.63(+3.79%)
May 14, 2009
16.51
16.97
16.43
16.73
2,466,106
+0.26(+1.56%)
May 13, 2009
17.35
17.35
16.40
16.48
4,367,864
-1.20(-6.78%)
May 12, 2009
18.74
18.74
16.86
17.67
6,452,676
-0.96(-5.15%)
May 11, 2009
18.24
18.82
17.93
18.63
4,497,345
+0.07(+0.37%)
May 08, 2009
18.34
18.71
17.90
18.56
3,884,644
+0.59(+3.29%)
May 07, 2009
18.80
19.68
17.94
17.97
6,490,899
-0.61(-3.27%)
May 06, 2009
17.64
18.62
17.64
18.58
6,514,723
+1.19(+6.84%)
May 05, 2009
17.04
17.49
17.03
17.39
4,243,481
+0.25(+1.45%)
May 04, 2009
17.18
17.22
16.98
17.14
5,413,281
+0.68(+4.11%)
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
.