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, 2011
43.44
44.30
43.38
43.65
5,255,218
+0.40(+0.93%)
Jun 29, 2011
43.11
43.39
42.74
43.25
5,598,658
+0.27(+0.62%)
Jun 28, 2011
41.87
43.03
41.62
42.98
5,114,501
+1.27(+3.04%)
Jun 27, 2011
41.26
41.99
40.90
41.72
3,939,149
+0.70(+1.71%)
Jun 24, 2011
40.97
41.11
40.57
41.02
10,423,567
+0.03(+0.08%)
Jun 23, 2011
41.07
41.14
40.55
40.98
5,257,643
-0.66(-1.58%)
Jun 22, 2011
41.69
41.86
41.51
41.64
3,372,609
-0.23(-0.55%)
Jun 21, 2011
41.00
41.97
40.94
41.87
4,423,973
+1.00(+2.45%)
Jun 20, 2011
40.87
41.00
40.79
40.87
2,604,939
+0.26(+0.63%)
Jun 17, 2011
40.54
41.07
40.33
40.61
6,697,954
+0.33(+0.81%)
Jun 16, 2011
40.70
40.88
40.03
40.29
4,896,653
-0.43(-1.05%)
Jun 15, 2011
40.94
41.10
40.30
40.72
5,616,379
-0.45(-1.08%)
Jun 14, 2011
40.59
41.26
40.54
41.16
6,591,358
+0.80(+1.97%)
Jun 13, 2011
41.22
41.22
40.30
40.37
6,306,349
-0.83(-2.02%)
Jun 10, 2011
42.05
42.05
41.16
41.20
4,663,339
-0.70(-1.68%)
Jun 09, 2011
41.60
42.09
41.32
41.90
3,917,125
+0.49(+1.18%)
Jun 08, 2011
41.43
41.79
41.02
41.41
6,310,661
-0.15(-0.37%)
Jun 07, 2011
42.28
42.50
41.53
41.56
5,499,343
-0.55(-1.30%)
Jun 06, 2011
42.35
42.72
42.06
42.11
5,038,953
-0.27(-0.63%)
Jun 03, 2011
43.11
42.87
42.35
42.38
5,017,778
-0.74(-1.71%)
Jun 02, 2011
43.22
43.41
42.80
43.11
3,558,218
-0.22(-0.51%)
Jun 01, 2011
43.11
43.86
43.09
43.34
9,062,433
+0.19(+0.44%)
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%)
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
.