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 (%)
Jun 30, 2017
32.28
31.38
31.54
9,072,344
-0.73(-2.27%)
Jun 29, 2017
32.93
33.23
31.79
32.28
5,209,749
-0.68(-2.05%)
Jun 28, 2017
33.36
33.71
32.93
32.95
4,021,174
-0.32(-0.96%)
Jun 27, 2017
32.98
33.48
32.89
33.27
4,024,192
+0.30(+0.91%)
Jun 26, 2017
32.15
33.25
32.05
32.97
5,501,697
+0.92(+2.87%)
Jun 23, 2017
32.03
32.34
31.71
32.05
12,188,371
-0.01(-0.03%)
Jun 22, 2017
32.54
32.64
32.03
32.06
2,859,087
-0.42(-1.30%)
Jun 21, 2017
32.19
32.66
31.76
32.48
4,654,429
+0.34(+1.05%)
Jun 20, 2017
33.22
33.64
32.02
32.15
4,322,302
-1.15(-3.44%)
Jun 19, 2017
33.16
33.40
32.78
33.29
4,462,680
+0.34(+1.03%)
Jun 16, 2017
32.85
33.05
32.47
32.95
10,105,130
+0.10(+0.31%)
Jun 15, 2017
32.50
33.30
32.25
32.85
7,650,458
+0.06(+0.17%)
Jun 14, 2017
33.59
33.79
32.63
32.79
4,175,793
-0.65(-1.94%)
Jun 13, 2017
33.72
34.10
33.31
33.44
5,133,325
-0.28(-0.84%)
Jun 12, 2017
33.18
34.54
33.18
33.72
6,776,352
+0.64(+1.95%)
Jun 09, 2017
32.89
33.14
32.55
33.08
4,679,096
+0.13(+0.40%)
Jun 08, 2017
32.53
33.18
32.30
32.95
3,504,966
+0.38(+1.18%)
Jun 07, 2017
32.83
33.12
32.51
32.57
4,447,830
-0.21(-0.63%)
Jun 06, 2017
32.84
33.01
32.63
32.77
3,660,889
-0.13(-0.40%)
Jun 05, 2017
32.91
33.40
32.76
32.90
3,412,332
-0.04(-0.11%)
Jun 02, 2017
32.95
33.16
32.78
32.94
2,875,007
-0.06(-0.17%)
Jun 01, 2017
32.51
33.04
32.21
33.00
3,055,100
+0.49(+1.49%)
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%)
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
.