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%)
May 01, 2009
16.37
16.73
16.15
16.47
5,394,547
+0.00(+0.00%)
Apr 30, 2009
17.95
18.45
16.44
16.47
7,776,659
-1.03(-5.87%)
Apr 29, 2009
16.40
17.80
16.40
17.49
6,903,230
+1.25(+7.69%)
Apr 28, 2009
16.00
16.48
15.67
16.25
5,352,030
+0.00(+0.00%)
Apr 27, 2009
16.38
16.70
16.19
16.25
5,906,064
-0.40(-2.42%)
Apr 24, 2009
16.04
16.83
15.83
16.65
6,181,506
+0.74(+4.63%)
Apr 23, 2009
15.89
16.04
15.45
15.91
5,312,289
-0.01(-0.05%)
Apr 22, 2009
15.56
16.19
15.38
15.92
3,871,745
+0.17(+1.09%)
Apr 21, 2009
15.77
16.00
15.58
15.75
3,532,367
-0.03(-0.22%)
Apr 20, 2009
16.29
16.39
15.50
15.78
3,294,622
-0.86(-5.14%)
Apr 17, 2009
16.84
16.84
16.22
16.64
3,927,391
-0.03(-0.21%)
Apr 16, 2009
16.25
16.93
16.16
16.67
4,163,793
+0.54(+3.34%)
Apr 15, 2009
16.19
16.21
15.91
16.13
3,901,787
-0.17(-1.05%)
Apr 14, 2009
16.24
16.45
15.89
16.31
4,453,626
-0.09(-0.52%)
Apr 13, 2009
16.01
16.55
15.84
16.39
3,332,212
+0.18(+1.11%)
Apr 10, 2009
16.48
16.48
15.24
16.21
3,644,392
+0.00(+0.00%)
Apr 09, 2009
16.48
16.48
15.24
16.21
3,644,392
+0.44(+2.82%)
Apr 08, 2009
15.51
16.00
15.20
15.77
3,294,366
+0.32(+2.05%)
Apr 07, 2009
15.59
15.84
15.31
15.45
3,231,334
-0.50(-3.11%)
Apr 06, 2009
16.66
16.66
15.36
15.95
6,970,912
-0.95(-5.62%)
Apr 03, 2009
16.68
17.11
16.28
16.90
4,830,123
+0.38(+2.28%)
Apr 02, 2009
15.96
16.74
15.32
16.52
6,408,385
+0.93(+5.99%)
Apr 01, 2009
14.61
15.65
14.58
15.59
4,511,219
+0.71(+4.78%)
Mar 31, 2009
14.97
15.24
14.64
14.88
5,728,008
+0.10(+0.70%)
Mar 30, 2009
14.61
14.89
14.48
14.77
7,539,558
-0.24(-1.60%)
Mar 27, 2009
15.47
15.58
15.00
15.01
4,831,656
-0.65(-4.15%)
Mar 26, 2009
15.71
15.83
15.38
15.66
4,615,512
+0.09(+0.60%)
Mar 25, 2009
15.58
16.21
15.16
15.57
3,739,485
+0.13(+0.83%)
Mar 24, 2009
15.30
16.01
15.16
15.44
4,496,888
-0.01(-0.06%)
Mar 23, 2009
14.92
15.54
14.87
15.45
4,096,485
+1.35(+9.59%)
Mar 20, 2009
13.95
14.21
13.85
14.10
7,296,975
+0.11(+0.76%)
Mar 19, 2009
13.62
14.21
13.60
13.99
5,153,899
-0.16(-1.10%)
Mar 18, 2009
13.34
14.39
13.28
14.15
5,605,762
+0.69(+5.13%)
Mar 17, 2009
12.97
13.67
12.93
13.46
3,526,846
+0.48(+3.69%)
Mar 16, 2009
13.15
13.50
12.92
12.98
3,304,472
+0.01(+0.07%)
Mar 13, 2009
13.15
13.21
12.62
12.97
4,162,870
-0.09(-0.72%)
Mar 12, 2009
12.42
13.33
12.06
13.06
8,082,865
+0.56(+4.52%)
Mar 11, 2009
12.56
12.89
12.24
12.50
5,295,218
+0.06(+0.48%)
Mar 10, 2009
11.85
12.49
11.64
12.44
6,879,395
+0.93(+8.11%)
Mar 09, 2009
11.74
12.09
11.34
11.50
5,410,708
-0.41(-3.45%)
Mar 06, 2009
11.65
12.59
11.56
11.91
8,244,636
+0.36(+3.11%)
Mar 05, 2009
11.74
12.19
11.44
11.55
5,127,322
-0.56(-4.66%)
Mar 04, 2009
12.00
12.39
11.89
12.12
6,143,169
+0.25(+2.09%)
Mar 03, 2009
12.36
12.39
11.75
11.87
5,279,203
-0.33(-2.67%)
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
.