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, 2017
32.71
32.89
31.96
32.51
7,009,354
-0.24(-0.74%)
May 30, 2017
32.78
32.89
32.33
32.75
3,791,401
-0.07(-0.23%)
May 26, 2017
32.63
32.88
32.14
32.83
5,045,226
+0.20(+0.60%)
May 25, 2017
32.45
33.39
31.82
32.63
8,410,969
+0.17(+0.52%)
May 24, 2017
32.19
32.52
32.03
32.46
3,627,809
+0.39(+1.22%)
May 23, 2017
33.03
33.09
32.00
32.07
3,832,742
-0.86(-2.61%)
May 22, 2017
32.90
33.30
32.71
32.93
5,659,737
+0.04(+0.11%)
May 19, 2017
31.70
33.01
31.66
32.89
7,268,779
+1.13(+3.56%)
May 18, 2017
31.43
31.97
31.25
31.76
5,314,188
+0.32(+1.01%)
May 17, 2017
31.37
31.80
31.30
31.44
6,310,411
-0.21(-0.65%)
May 16, 2017
31.84
32.31
31.47
31.65
7,749,926
+0.10(+0.33%)
May 15, 2017
32.30
32.42
31.40
31.55
7,273,825
-0.79(-2.46%)
May 12, 2017
32.24
32.43
32.00
32.34
4,697,288
+0.08(+0.26%)
May 11, 2017
32.57
32.82
32.17
32.26
6,108,715
-0.40(-1.23%)
May 10, 2017
33.35
33.36
32.24
32.66
11,544,664
-1.20(-3.53%)
May 09, 2017
33.92
34.06
33.55
33.85
4,956,249
-0.17(-0.49%)
May 08, 2017
34.38
34.49
33.58
34.02
6,607,505
-0.38(-1.11%)
May 05, 2017
34.67
34.78
33.74
34.41
9,566,506
+0.34(+0.99%)
May 04, 2017
34.57
35.78
32.89
34.07
24,730,376
-2.62(-7.13%)
May 03, 2017
41.23
41.23
36.56
36.69
12,917,280
-2.99(-7.54%)
May 02, 2017
40.01
40.25
39.30
39.68
4,234,632
-0.13(-0.33%)
May 01, 2017
39.84
40.21
39.53
39.81
3,341,893
+0.04(+0.09%)
Apr 28, 2017
40.52
40.52
39.65
39.77
6,875,549
-0.70(-1.73%)
Apr 27, 2017
40.27
40.81
40.27
40.47
4,082,894
-0.07(-0.16%)
Apr 26, 2017
40.23
40.65
40.21
40.54
4,780,580
+0.40(+1.00%)
Apr 25, 2017
40.01
40.40
39.94
40.13
3,556,255
+0.19(+0.47%)
Apr 24, 2017
40.71
41.10
39.88
39.95
4,241,832
-0.33(-0.81%)
Apr 21, 2017
41.41
41.53
40.21
40.27
3,022,958
-1.15(-2.77%)
Apr 20, 2017
41.54
41.83
41.35
41.42
2,299,409
+0.02(+0.05%)
Apr 19, 2017
41.28
42.05
41.28
41.41
3,547,220
+0.21(+0.50%)
Apr 18, 2017
40.85
41.31
40.60
41.20
2,092,646
+0.12(+0.30%)
Apr 17, 2017
40.90
41.21
40.80
41.08
2,447,458
+0.18(+0.43%)
Apr 13, 2017
41.62
41.73
40.89
40.90
2,176,342
-0.53(-1.29%)
Apr 12, 2017
41.69
41.98
41.24
41.43
2,346,965
-0.42(-1.00%)
Apr 11, 2017
41.98
42.17
41.45
41.85
2,777,295
-0.04(-0.09%)
Apr 10, 2017
42.54
42.60
41.71
41.89
3,476,227
-0.41(-0.97%)
Apr 07, 2017
42.60
42.60
41.92
42.30
2,910,666
-0.29(-0.68%)
Apr 06, 2017
42.27
42.62
41.51
42.59
4,336,253
+0.24(+0.57%)
Apr 05, 2017
42.82
42.99
42.26
42.35
2,938,990
-0.22(-0.51%)
Apr 04, 2017
42.78
42.93
42.23
42.56
2,566,691
-0.15(-0.35%)
Apr 03, 2017
43.55
43.64
42.70
42.71
5,122,725
-0.85(-1.95%)
Mar 31, 2017
43.23
43.66
43.02
43.56
5,566,304
+0.24(+0.56%)
Mar 30, 2017
42.26
43.34
42.24
43.32
5,005,821
+0.99(+2.34%)
Mar 29, 2017
41.95
42.39
41.85
42.33
3,362,314
+0.36(+0.87%)
Mar 28, 2017
41.52
42.29
41.22
41.97
4,818,151
+0.56(+1.35%)
Mar 27, 2017
40.70
41.53
39.76
41.41
4,735,234
+1.17(+2.90%)
Mar 24, 2017
40.30
40.67
39.93
40.24
3,959,199
+0.09(+0.23%)
Mar 23, 2017
39.85
40.37
39.70
40.14
2,642,605
+0.36(+0.92%)
Mar 22, 2017
39.51
39.95
39.25
39.78
3,441,090
+0.44(+1.12%)
Mar 21, 2017
40.31
40.39
39.28
39.34
3,188,520
-0.72(-1.80%)
Mar 20, 2017
40.17
40.57
39.80
40.06
3,579,581
-0.50(-1.22%)
Mar 17, 2017
41.21
41.21
40.50
40.55
5,964,037
-0.60(-1.45%)
Mar 16, 2017
41.08
41.26
40.91
41.15
3,021,479
+0.07(+0.18%)
Mar 15, 2017
40.71
41.19
40.41
41.08
3,943,937
+0.56(+1.38%)
Mar 14, 2017
40.32
40.70
40.06
40.52
2,535,501
+0.20(+0.49%)
Mar 13, 2017
40.85
41.01
40.27
40.32
3,742,387
-0.36(-0.87%)
Mar 10, 2017
41.17
41.39
40.41
40.68
4,942,874
-0.66(-1.60%)
Mar 09, 2017
40.83
41.36
40.57
41.34
6,061,358
+0.41(+1.00%)
Mar 08, 2017
40.17
40.96
40.14
40.93
6,501,511
+1.00(+2.49%)
Mar 07, 2017
39.19
40.14
39.13
39.93
6,404,734
+0.69(+1.75%)
Mar 06, 2017
39.15
39.47
38.88
39.24
2,940,581
-0.11(-0.28%)
Mar 03, 2017
39.20
39.65
38.84
39.36
3,947,837
+0.18(+0.45%)
Mar 02, 2017
40.78
40.78
39.16
39.18
7,448,293
-1.53(-3.75%)
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
.