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 31, 2012
41.01
41.26
40.30
40.85
6,543,428
-0.10(-0.24%)
May 30, 2012
41.61
41.61
40.66
40.95
5,180,715
-0.88(-2.10%)
May 29, 2012
41.23
42.40
41.23
41.83
22,095,844
+0.74(+1.81%)
May 25, 2012
41.08
41.43
40.74
41.08
3,934,200
-0.34(-0.83%)
May 24, 2012
40.82
41.85
40.78
41.43
8,993,628
+1.02(+2.52%)
May 23, 2012
39.96
40.54
39.54
40.41
3,765,546
+0.28(+0.70%)
May 22, 2012
40.19
40.75
39.86
40.13
3,677,792
-0.02(-0.04%)
May 21, 2012
39.43
40.19
39.21
40.14
3,459,064
+0.87(+2.22%)
May 18, 2012
40.11
40.25
39.22
39.27
4,722,562
-0.70(-1.75%)
May 17, 2012
40.56
40.69
39.95
39.97
3,680,952
-0.48(-1.18%)
May 16, 2012
40.53
41.07
40.25
40.44
5,126,647
+0.22(+0.56%)
May 15, 2012
40.74
40.84
40.13
40.22
4,854,005
-0.63(-1.55%)
May 14, 2012
40.29
40.91
40.22
40.85
5,157,352
+0.03(+0.08%)
May 11, 2012
40.84
41.27
40.62
40.82
3,555,382
-0.17(-0.42%)
May 10, 2012
40.70
41.11
40.61
40.99
4,064,256
+0.67(+1.66%)
May 09, 2012
39.69
40.98
39.69
40.32
6,084,323
+0.12(+0.30%)
May 08, 2012
40.81
41.04
39.96
40.20
6,578,428
-0.84(-2.04%)
May 07, 2012
41.26
41.51
40.97
41.04
5,822,885
-0.26(-0.62%)
May 04, 2012
41.49
41.84
40.90
41.30
6,199,042
-0.66(-1.57%)
May 03, 2012
39.60
42.67
39.51
41.96
11,417,568
+1.36(+3.35%)
May 02, 2012
39.80
40.76
39.55
40.60
5,947,004
+0.70(+1.76%)
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
.