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, 2011
43.37
43.47
42.74
43.15
5,033,786
+0.29(+0.68%)
May 30, 2011
42.92
42.98
42.73
42.86
3,043,217
+0.00(+0.00%)
May 27, 2011
42.92
42.98
42.73
42.86
3,043,217
+0.10(+0.24%)
May 26, 2011
42.74
42.91
42.38
42.75
5,904,491
+0.00(+0.00%)
May 25, 2011
42.62
43.06
42.56
42.75
3,902,687
+0.01(+0.02%)
May 24, 2011
43.02
43.04
42.65
42.74
3,209,366
-0.04(-0.10%)
May 23, 2011
43.48
43.56
42.51
42.79
4,466,604
-1.11(-2.53%)
May 20, 2011
44.11
44.40
43.61
43.90
3,727,985
-0.12(-0.27%)
May 19, 2011
43.95
44.13
43.63
44.02
3,710,538
+0.33(+0.74%)
May 18, 2011
42.49
43.75
42.44
43.69
4,311,974
+1.25(+2.94%)
May 17, 2011
42.05
42.53
41.86
42.44
3,444,625
+0.31(+0.73%)
May 16, 2011
42.52
42.84
42.09
42.14
4,060,671
-0.59(-1.38%)
May 13, 2011
43.14
43.57
42.52
42.73
6,037,062
-0.48(-1.11%)
May 12, 2011
43.63
43.63
42.92
43.21
5,990,871
-0.33(-0.75%)
May 11, 2011
44.06
44.09
43.31
43.53
3,788,638
-0.63(-1.43%)
May 10, 2011
44.01
44.45
43.81
44.17
4,256,571
+0.35(+0.80%)
May 09, 2011
43.13
43.93
43.07
43.81
3,271,706
+0.74(+1.73%)
May 06, 2011
43.28
43.72
43.01
43.07
7,393,013
+0.04(+0.10%)
May 05, 2011
42.80
43.41
42.31
43.03
6,458,746
-0.04(-0.10%)
May 04, 2011
43.39
43.89
42.95
43.07
5,367,256
-0.26(-0.59%)
May 03, 2011
43.63
44.04
42.90
43.33
4,212,603
-0.09(-0.22%)
May 02, 2011
43.47
43.49
43.38
43.42
5,231,190
-0.37(-0.84%)
Apr 29, 2011
43.28
44.01
43.14
43.79
5,853,515
+0.45(+1.05%)
Apr 28, 2011
42.80
43.65
42.80
43.34
6,791,493
+1.52(+3.64%)
Apr 27, 2011
41.52
41.83
41.17
41.81
4,541,978
+0.43(+1.03%)
Apr 26, 2011
41.29
41.64
41.25
41.38
5,903,809
+0.21(+0.52%)
Apr 25, 2011
41.39
41.40
40.96
41.17
2,014,929
-0.14(-0.33%)
Apr 22, 2011
41.15
41.34
40.85
41.31
3,155,025
+0.00(+0.00%)
Apr 21, 2011
41.15
41.34
40.85
41.31
3,155,025
+0.41(+1.00%)
Apr 20, 2011
41.43
41.47
40.60
40.90
4,044,202
+0.20(+0.48%)
Apr 19, 2011
40.57
40.71
40.20
40.70
2,505,934
+0.13(+0.32%)
Apr 18, 2011
40.35
40.70
40.01
40.57
3,802,882
-0.21(-0.50%)
Apr 15, 2011
40.45
40.90
40.23
40.78
3,996,149
+0.52(+1.30%)
Apr 14, 2011
40.41
40.54
40.16
40.25
4,132,899
-0.26(-0.63%)
Apr 13, 2011
40.70
40.87
40.31
40.51
3,868,218
-0.08(-0.19%)
Apr 12, 2011
40.37
40.84
40.33
40.59
4,744,290
+0.09(+0.23%)
Apr 11, 2011
40.34
40.97
40.34
40.49
3,629,128
-0.04(-0.11%)
Apr 08, 2011
40.55
40.71
40.29
40.54
2,574,238
+0.18(+0.45%)
Apr 07, 2011
40.47
40.70
40.19
40.36
4,393,682
-0.18(-0.44%)
Apr 06, 2011
40.77
40.91
40.42
40.54
2,690,478
-0.12(-0.29%)
Apr 05, 2011
40.60
40.87
40.48
40.66
4,025,300
-0.01(-0.02%)
Apr 04, 2011
40.49
40.70
40.34
40.66
2,764,866
+0.31(+0.76%)
Apr 01, 2011
40.06
40.96
40.00
40.36
5,668,030
+0.54(+1.35%)
Mar 31, 2011
40.14
40.27
39.79
39.82
4,726,288
-0.41(-1.02%)
Mar 30, 2011
39.72
40.52
39.68
40.23
7,130,983
+0.62(+1.58%)
Mar 29, 2011
38.88
39.60
38.81
39.60
3,789,466
+0.68(+1.74%)
Mar 28, 2011
38.44
39.06
38.32
38.93
4,128,500
+0.50(+1.29%)
Mar 25, 2011
38.62
38.91
38.41
38.43
5,612,447
-0.18(-0.47%)
Mar 24, 2011
38.32
38.66
38.25
38.61
2,763,617
+0.45(+1.17%)
Mar 23, 2011
38.07
38.31
37.90
38.17
4,023,543
-0.22(-0.58%)
Mar 22, 2011
38.23
38.48
38.05
38.39
3,402,900
+0.15(+0.38%)
Mar 21, 2011
38.18
38.30
38.07
38.24
3,144,755
+0.62(+1.66%)
Mar 18, 2011
37.90
38.02
37.27
37.62
5,638,461
+0.23(+0.62%)
Mar 17, 2011
37.38
37.77
37.25
37.39
5,126,942
+0.34(+0.92%)
Mar 16, 2011
37.26
37.68
36.98
37.04
7,301,159
-0.33(-0.87%)
Mar 15, 2011
37.43
37.78
37.29
37.37
5,928,161
-0.41(-1.09%)
Mar 14, 2011
38.50
38.75
37.45
37.78
7,449,171
-0.90(-2.32%)
Mar 11, 2011
39.04
39.28
38.64
38.68
4,307,976
-0.33(-0.83%)
Mar 10, 2011
39.39
39.39
38.81
39.00
3,503,723
-0.51(-1.30%)
Mar 09, 2011
39.40
39.71
39.27
39.52
2,857,188
-0.05(-0.13%)
Mar 08, 2011
39.62
39.81
39.38
39.57
4,188,418
+0.06(+0.15%)
Mar 07, 2011
39.90
39.93
39.14
39.51
4,679,023
-0.33(-0.82%)
Mar 04, 2011
39.41
39.84
39.06
39.83
4,938,745
+0.35(+0.89%)
Mar 03, 2011
38.35
39.51
38.24
39.48
5,107,461
+1.52(+4.01%)
Mar 02, 2011
37.97
38.48
37.75
37.96
4,379,977
-0.15(-0.40%)
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
.