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 28, 2013
57.58
58.73
57.46
58.23
5,241,777
+0.32(+0.55%)
Jun 27, 2013
57.74
58.39
57.62
57.91
0
+0.46(+0.80%)
Jun 26, 2013
56.82
57.52
56.47
57.45
0
+1.28(+2.29%)
Jun 25, 2013
56.23
56.88
56.03
56.17
0
+0.36(+0.64%)
Jun 24, 2013
55.86
56.29
55.25
55.81
3,780,134
-0.45(-0.79%)
Jun 21, 2013
56.29
56.58
55.66
56.25
5,797,883
+0.40(+0.72%)
Jun 20, 2013
56.79
56.88
55.69
55.85
0
-1.39(-2.42%)
Jun 19, 2013
58.02
58.28
57.24
57.24
0
-0.62(-1.07%)
Jun 18, 2013
57.42
58.20
57.35
57.86
2,080,637
+0.27(+0.47%)
Jun 17, 2013
57.39
58.15
57.23
57.59
0
+0.44(+0.76%)
Jun 14, 2013
57.08
57.88
56.92
57.15
0
-0.15(-0.27%)
Jun 13, 2013
56.08
57.34
55.72
57.30
3,306,293
+1.45(+2.59%)
Jun 12, 2013
57.47
57.62
55.71
55.86
3,953,030
-1.51(-2.63%)
Jun 11, 2013
57.10
57.92
56.73
57.36
3,211,019
-0.45(-0.77%)
Jun 10, 2013
58.03
58.05
57.56
57.81
0
-0.23(-0.40%)
Jun 07, 2013
57.12
58.24
56.76
58.04
0
+1.28(+2.25%)
Jun 06, 2013
56.59
56.91
55.88
56.76
2,868,667
+0.09(+0.17%)
Jun 05, 2013
57.22
57.39
56.26
56.67
0
-0.71(-1.24%)
Jun 04, 2013
57.59
58.59
57.14
57.38
0
+0.09(+0.16%)
Jun 03, 2013
56.16
57.31
55.87
57.29
2,876,147
+0.89(+1.58%)
May 31, 2013
58.07
58.13
56.38
56.40
5,757,020
-1.76(-3.03%)
May 30, 2013
58.74
58.88
58.15
58.16
2,748,675
-0.41(-0.70%)
May 29, 2013
58.93
59.02
58.40
58.57
2,411,427
-0.80(-1.34%)
May 28, 2013
59.45
59.94
58.88
59.37
3,530,417
+0.34(+0.58%)
May 24, 2013
58.66
59.27
57.95
59.02
0
-0.11(-0.19%)
May 23, 2013
59.05
59.53
58.60
59.14
2,731,547
-0.40(-0.68%)
May 22, 2013
59.30
60.69
58.76
59.54
0
-0.02(-0.03%)
May 21, 2013
59.13
59.90
58.92
59.55
0
+0.49(+0.83%)
May 20, 2013
59.45
59.58
58.96
59.07
0
-0.61(-1.02%)
May 17, 2013
59.25
59.73
58.89
59.67
0
+0.81(+1.38%)
May 16, 2013
59.32
59.65
58.75
58.86
2,846,800
-0.73(-1.22%)
May 15, 2013
58.90
59.60
58.45
59.59
0
+0.90(+1.53%)
May 13, 2013
58.81
59.17
58.21
58.69
2,280,181
-0.37(-0.62%)
May 10, 2013
58.61
59.49
58.61
59.06
0
+0.33(+0.55%)
May 09, 2013
58.72
59.08
58.27
58.73
0
+0.03(+0.06%)
May 08, 2013
57.94
58.71
57.73
58.70
0
+0.73(+1.26%)
May 07, 2013
57.71
58.17
57.59
57.97
0
+0.24(+0.42%)
May 06, 2013
57.62
58.24
57.45
57.73
0
+0.15(+0.27%)
May 03, 2013
58.36
58.02
57.54
57.58
0
-0.21(-0.37%)
May 02, 2013
56.75
57.88
56.69
57.79
0
+1.39(+2.46%)
May 01, 2013
56.27
59.13
56.23
56.40
0
+1.63(+2.98%)
Apr 30, 2013
54.39
55.30
54.37
54.77
5,778,999
+0.29(+0.53%)
Apr 29, 2013
54.67
55.01
54.40
54.48
5,016,618
+0.03(+0.05%)
Apr 26, 2013
55.29
55.20
54.40
54.45
3,939,404
-0.74(-1.35%)
Apr 25, 2013
55.68
55.87
54.53
55.20
0
-0.44(-0.79%)
Apr 24, 2013
56.23
56.77
55.30
55.64
0
-0.47(-0.83%)
Apr 23, 2013
56.77
56.94
55.82
56.11
5,779,347
-0.83(-1.46%)
Apr 22, 2013
56.79
57.25
55.99
56.94
1,869,427
+0.29(+0.51%)
Apr 19, 2013
55.07
56.74
55.05
56.65
2,446,709
+0.97(+1.74%)
Apr 18, 2013
56.28
56.37
55.50
55.68
2,194,846
-0.44(-0.78%)
Apr 17, 2013
56.37
56.49
55.47
56.11
3,325,375
-0.54(-0.95%)
Apr 16, 2013
55.14
56.69
55.09
56.65
4,718,472
+1.86(+3.39%)
Apr 15, 2013
56.52
56.69
54.77
54.80
3,596,781
-2.12(-3.73%)
Apr 12, 2013
56.75
57.03
56.17
56.92
2,371,030
+0.30(+0.53%)
Apr 11, 2013
56.23
57.14
56.23
56.62
3,253,821
+0.39(+0.68%)
Apr 10, 2013
54.57
56.29
54.57
56.23
2,640,424
+0.94(+1.70%)
Apr 09, 2013
56.30
56.57
55.27
55.29
5,381,168
-0.76(-1.36%)
Apr 08, 2013
54.05
56.18
53.88
56.05
6,391,988
+2.09(+3.87%)
Apr 05, 2013
52.83
54.03
52.46
53.97
4,451,263
+0.08(+0.14%)
Apr 04, 2013
53.22
54.00
53.14
53.89
3,356,176
+0.71(+1.34%)
Apr 03, 2013
53.31
53.75
52.96
53.18
4,675,782
+0.36(+0.68%)
Apr 02, 2013
53.14
53.61
52.56
52.82
2,703,449
-0.01(-0.02%)
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
.