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, 2018
26.06
26.26
25.63
25.98
5,176,716
-0.09(-0.33%)
May 30, 2018
25.91
26.21
25.68
26.07
3,408,998
+0.31(+1.19%)
May 29, 2018
26.16
26.24
25.46
25.76
3,272,028
-0.60(-2.29%)
May 25, 2018
26.37
26.37
26.37
0
+0.21(+0.81%)
May 24, 2018
26.06
26.22
25.56
26.15
3,448,929
+0.09(+0.33%)
May 23, 2018
26.37
26.75
25.89
26.07
3,123,134
-0.36(-1.38%)
May 22, 2018
26.32
26.69
26.25
26.43
2,189,005
+0.12(+0.44%)
May 21, 2018
26.24
26.75
26.20
26.32
2,534,841
+0.20(+0.77%)
May 18, 2018
26.96
26.97
26.09
26.12
5,761,239
-0.88(-3.27%)
May 17, 2018
27.10
27.95
26.42
27.00
9,159,342
-0.11(-0.39%)
May 16, 2018
27.30
27.81
27.03
27.10
6,639,084
-0.02(-0.07%)
May 15, 2018
27.31
27.54
26.99
27.12
5,349,216
-0.43(-1.57%)
May 14, 2018
28.15
28.15
26.86
27.55
10,749,759
-1.42(-4.90%)
May 11, 2018
29.26
29.39
28.94
28.97
2,386,445
-0.31(-1.05%)
May 10, 2018
28.92
29.39
28.56
29.28
1,918,376
+0.46(+1.60%)
May 09, 2018
28.58
28.87
28.45
28.82
1,754,163
+0.26(+0.91%)
May 08, 2018
29.41
29.78
28.21
28.56
3,056,924
-0.87(-2.96%)
May 07, 2018
29.11
29.48
28.81
29.43
4,073,978
+0.39(+1.35%)
May 04, 2018
28.13
30.15
27.78
29.04
5,959,717
+0.88(+3.13%)
May 03, 2018
28.42
28.54
27.47
28.16
3,052,355
-0.27(-0.94%)
May 02, 2018
28.70
28.84
28.38
28.43
2,364,229
-0.30(-1.03%)
May 01, 2018
28.98
29.11
28.26
28.72
2,799,581
-0.19(-0.66%)
Apr 30, 2018
29.56
29.56
28.62
28.92
3,045,667
-0.57(-1.92%)
Apr 27, 2018
29.66
29.80
29.10
29.48
3,569,220
-0.21(-0.71%)
Apr 26, 2018
30.09
30.53
29.62
29.69
2,627,922
-0.20(-0.67%)
Apr 25, 2018
29.45
30.82
28.93
29.89
5,106,587
+0.25(+0.84%)
Apr 24, 2018
29.96
30.25
29.25
29.64
4,659,219
-0.13(-0.45%)
Apr 23, 2018
29.36
29.81
29.15
29.78
2,599,016
+0.38(+1.30%)
Apr 20, 2018
29.60
29.92
29.17
29.39
3,373,255
-0.10(-0.32%)
Apr 19, 2018
29.96
30.08
29.44
29.49
2,736,690
-0.48(-1.60%)
Apr 18, 2018
30.03
30.35
29.90
29.97
2,073,917
-0.17(-0.57%)
Apr 17, 2018
30.25
30.36
29.92
30.14
1,376,883
-0.02(-0.06%)
Apr 16, 2018
29.59
30.17
29.34
30.16
2,821,676
+0.73(+2.48%)
Apr 13, 2018
29.41
29.60
29.21
29.43
2,515,304
+0.17(+0.59%)
Apr 12, 2018
29.37
29.61
29.00
29.26
1,591,411
+0.01(+0.03%)
Apr 11, 2018
29.66
29.81
29.17
29.25
2,886,153
-0.51(-1.71%)
Apr 10, 2018
29.95
30.12
29.72
29.76
2,041,776
+0.07(+0.23%)
Apr 09, 2018
29.81
29.98
29.44
29.69
4,267,237
+0.07(+0.23%)
Apr 06, 2018
29.62
2,923,958
+0.12(+0.42%)
Apr 05, 2018
29.37
29.55
29.07
29.50
3,541,858
+0.19(+0.65%)
Apr 04, 2018
27.67
29.65
27.67
29.31
6,022,156
+1.10(+3.91%)
Apr 03, 2018
28.32
29.16
27.80
28.21
7,047,916
-1.08(-3.70%)
Apr 02, 2018
29.60
30.33
29.13
29.29
4,170,607
-0.49(-1.64%)
Mar 29, 2018
29.78
29.78
29.78
0
+0.56(+1.90%)
Mar 28, 2018
30.20
30.31
29.11
29.22
2,333,437
-0.24(-0.81%)
Mar 27, 2018
28.93
29.84
28.93
29.46
3,167,693
+0.61(+2.13%)
Mar 26, 2018
29.16
29.45
28.07
28.85
3,553,361
-0.05(-0.17%)
Mar 23, 2018
29.42
29.59
28.71
28.90
2,447,570
-0.47(-1.60%)
Mar 22, 2018
29.81
30.08
29.35
29.37
2,192,721
-0.64(-2.14%)
Mar 21, 2018
29.76
30.41
29.63
30.01
2,066,647
+0.30(+1.00%)
Mar 20, 2018
30.24
30.24
29.56
29.71
2,042,732
-0.35(-1.18%)
Mar 19, 2018
30.37
30.54
29.78
30.07
2,154,981
-0.28(-0.92%)
Mar 16, 2018
30.75
31.66
30.34
30.34
4,224,750
-1.13(-3.59%)
Mar 15, 2018
31.94
31.94
31.41
31.48
2,550,910
+0.18(+0.58%)
Mar 14, 2018
31.34
31.48
30.97
31.29
2,895,544
+0.04(+0.12%)
Mar 13, 2018
31.37
31.68
31.02
31.25
3,096,865
-0.02(-0.06%)
Mar 12, 2018
31.25
31.50
31.08
31.27
2,412,467
+0.10(+0.31%)
Mar 09, 2018
31.34
31.90
30.62
31.18
5,046,482
-0.12(-0.40%)
Mar 08, 2018
32.06
32.13
31.19
31.30
2,672,604
-0.76(-2.38%)
Mar 07, 2018
31.64
32.06
2,616,983
-0.53(-1.64%)
Mar 06, 2018
32.87
32.87
32.24
32.60
2,145,525
-0.07(-0.20%)
Mar 05, 2018
32.38
32.78
32.11
32.67
3,141,452
+0.18(+0.56%)
Mar 02, 2018
31.25
32.70
30.90
32.48
3,181,756
+0.91(+2.90%)
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
.