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, 2016
40.30
40.50
39.70
40.42
5,431,196
+0.12(+0.29%)
May 27, 2016
38.93
40.30
40.30
40.30
6,074,633
+1.56(+4.02%)
May 26, 2016
38.29
38.85
38.08
38.74
3,603,027
+0.49(+1.29%)
May 25, 2016
37.75
38.45
37.68
38.25
3,703,531
+0.63(+1.67%)
May 24, 2016
36.62
37.70
36.62
37.62
4,168,329
+1.23(+3.38%)
May 23, 2016
36.45
37.33
36.35
36.39
4,490,441
+0.82(+2.30%)
May 20, 2016
35.06
35.77
35.00
35.57
2,040,543
+0.58(+1.67%)
May 19, 2016
35.13
35.42
34.57
34.99
2,164,419
-0.41(-1.16%)
May 18, 2016
35.71
35.91
34.84
35.40
2,620,135
-0.51(-1.42%)
May 17, 2016
35.80
36.79
35.70
35.91
2,336,569
+0.08(+0.23%)
May 16, 2016
36.07
36.44
35.34
35.83
2,745,271
-0.18(-0.51%)
May 13, 2016
36.28
36.56
35.81
36.01
1,818,808
-0.36(-1.00%)
May 12, 2016
37.20
37.81
36.00
36.38
1,832,572
-0.49(-1.33%)
May 11, 2016
37.00
37.31
36.65
36.87
1,966,366
-0.52(-1.39%)
May 10, 2016
36.94
37.50
36.60
37.39
2,622,632
+0.56(+1.51%)
May 09, 2016
37.63
38.26
36.79
36.83
2,721,531
-0.81(-2.15%)
May 06, 2016
37.44
37.96
37.26
37.64
2,041,487
-0.10(-0.27%)
May 05, 2016
37.84
38.45
37.16
37.74
3,196,866
+0.24(+0.63%)
May 04, 2016
37.54
38.75
37.26
37.50
3,255,023
-0.25(-0.68%)
May 03, 2016
37.93
38.19
37.35
37.76
3,370,345
-0.48(-1.26%)
May 02, 2016
37.14
38.32
36.77
38.24
3,661,399
+0.98(+2.64%)
Apr 29, 2016
38.43
38.99
36.99
37.26
6,283,729
-1.37(-3.54%)
Apr 28, 2016
38.26
39.50
37.15
38.63
8,181,761
-1.27(-3.17%)
Apr 27, 2016
39.85
40.21
38.83
39.89
5,502,362
+0.36(+0.90%)
Apr 26, 2016
39.40
40.00
38.79
39.54
3,607,432
+0.14(+0.35%)
Apr 25, 2016
39.81
40.01
38.84
39.40
4,743,799
-0.48(-1.21%)
Apr 22, 2016
38.81
41.15
38.81
39.88
13,713,994
+1.11(+2.87%)
Apr 21, 2016
33.93
38.83
33.78
38.77
19,771,580
+4.72(+13.86%)
Apr 20, 2016
32.28
34.11
31.34
34.05
19,573,948
+1.59(+4.88%)
Apr 19, 2016
35.86
36.30
32.14
32.47
14,820,800
-2.94(-8.31%)
Apr 18, 2016
34.75
35.63
34.61
35.41
2,585,143
+0.55(+1.57%)
Apr 15, 2016
35.08
35.25
34.30
34.86
2,374,041
-0.16(-0.47%)
Apr 14, 2016
36.40
36.55
34.98
35.03
2,854,747
-1.25(-3.44%)
Apr 13, 2016
35.43
36.70
35.23
36.27
2,684,947
+1.12(+3.19%)
Apr 12, 2016
34.85
35.46
34.63
35.15
3,182,671
+0.42(+1.21%)
Apr 11, 2016
34.73
35.33
34.35
34.74
3,315,174
+0.13(+0.37%)
Apr 08, 2016
34.90
35.20
33.72
34.61
3,987,103
-0.26(-0.73%)
Apr 07, 2016
35.80
36.03
34.43
34.86
4,613,062
-1.07(-2.97%)
Apr 06, 2016
35.01
35.97
34.80
35.93
2,335,836
+0.63(+1.78%)
Apr 05, 2016
35.66
35.90
34.30
35.30
4,272,863
-0.74(-2.05%)
Apr 04, 2016
37.30
38.21
35.91
36.04
3,017,985
-1.47(-3.91%)
Apr 01, 2016
37.12
37.99
36.68
37.50
2,621,531
-0.10(-0.27%)
Mar 31, 2016
36.48
37.71
36.45
37.60
3,043,805
+1.07(+2.92%)
Mar 30, 2016
36.98
37.51
36.27
36.54
1,793,711
-0.03(-0.07%)
Mar 29, 2016
36.59
36.74
35.93
36.57
1,746,255
-0.21(-0.57%)
Mar 28, 2016
36.39
36.98
35.92
36.78
1,813,480
+0.63(+1.74%)
Mar 24, 2016
35.82
36.15
36.15
36.15
2,111,049
-0.02(-0.05%)
Mar 23, 2016
36.96
36.96
35.89
36.17
2,802,454
-0.98(-2.65%)
Mar 22, 2016
37.26
37.51
36.50
37.15
2,030,216
-0.16(-0.44%)
Mar 21, 2016
38.09
38.09
36.63
37.31
2,149,479
-0.46(-1.21%)
Mar 18, 2016
37.99
38.54
37.07
37.77
6,071,466
-0.02(-0.05%)
Mar 17, 2016
36.76
38.40
36.54
37.79
4,014,744
+1.11(+3.03%)
Mar 16, 2016
35.13
36.87
34.86
36.68
2,849,407
+1.31(+3.71%)
Mar 15, 2016
35.86
35.97
34.90
35.36
2,502,510
-0.86(-2.36%)
Mar 14, 2016
35.72
36.50
35.39
36.22
1,784,270
+0.43(+1.20%)
Mar 11, 2016
35.27
36.20
34.91
35.79
2,898,856
+1.02(+2.93%)
Mar 10, 2016
35.43
35.51
33.94
34.77
3,540,426
-0.65(-1.83%)
Mar 09, 2016
35.37
35.83
34.80
35.42
2,904,339
+0.18(+0.52%)
Mar 08, 2016
36.03
36.35
34.41
35.24
4,052,706
-0.89(-2.47%)
Mar 07, 2016
34.70
36.51
34.70
36.13
3,469,459
+1.13(+3.22%)
Mar 04, 2016
35.24
35.49
34.32
35.00
4,108,700
-0.18(-0.51%)
Mar 03, 2016
33.66
35.34
33.36
35.18
3,946,098
+1.39(+4.11%)
Mar 02, 2016
33.87
34.54
33.17
33.79
3,337,367
-0.07(-0.21%)
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
.