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 (%)
Jul 30, 2010
28.09
28.45
27.53
28.13
3,811,089
-0.07(-0.24%)
Jul 29, 2010
28.39
28.78
27.76
28.19
5,009,555
+0.06(+0.21%)
Jul 28, 2010
28.13
28.28
27.83
28.13
566
+0.00(+0.00%)
Jul 27, 2010
28.13
28.93
28.10
28.13
757
-0.58(-2.03%)
Jul 26, 2010
28.50
28.84
28.33
28.72
2,757,009
+0.28(+0.99%)
Jul 23, 2010
28.12
28.60
28.05
28.43
4,253,175
+0.27(+0.97%)
Jul 22, 2010
27.19
28.25
27.19
28.16
5,778,599
+1.19(+4.41%)
Jul 21, 2010
27.86
28.00
26.87
26.97
5,212,245
-0.84(-3.02%)
Jul 20, 2010
27.81
27.83
27.00
27.81
6,003,318
+0.18(+0.65%)
Jul 19, 2010
27.23
27.75
27.11
27.63
2,630,649
+0.42(+1.54%)
Jul 16, 2010
28.14
28.15
27.08
27.21
5,826,390
-0.98(-3.49%)
Jul 15, 2010
28.74
28.93
27.90
28.19
5,944,413
-0.62(-2.17%)
Jul 14, 2010
29.11
29.26
28.43
28.82
4,081,943
-0.50(-1.69%)
Jul 13, 2010
28.89
29.51
28.89
29.32
3,332,242
+0.69(+2.42%)
Jul 12, 2010
28.56
28.94
28.48
28.62
2,291,093
-0.11(-0.39%)
Jul 09, 2010
28.31
28.78
28.30
28.73
4,261,077
+0.45(+1.60%)
Jul 08, 2010
28.07
28.41
27.91
28.28
3,351,901
+0.33(+1.19%)
Jul 07, 2010
26.85
27.99
26.68
27.95
6,614,253
+1.26(+4.71%)
Jul 06, 2010
26.37
27.04
26.35
26.69
3,279
+0.35(+1.33%)
Jul 05, 2010
26.34
26.67
25.88
26.34
6,699,731
+0.00(+0.00%)
Jul 02, 2010
26.60
26.67
25.88
26.34
6,699,731
+0.01(+0.03%)
Jul 01, 2010
26.74
27.29
26.18
26.33
13,452,947
-0.52(-1.94%)
Jun 30, 2010
27.41
27.51
26.71
26.85
324
-0.60(-2.18%)
Jun 29, 2010
28.54
28.59
27.20
27.45
8,105,128
-1.63(-5.59%)
Jun 28, 2010
29.37
29.49
28.90
29.08
3,077,934
-0.12(-0.41%)
Jun 25, 2010
29.26
29.52
28.79
29.20
6,968,584
+0.02(+0.06%)
Jun 24, 2010
30.05
30.05
28.84
29.18
9,473,545
-1.01(-3.35%)
Jun 23, 2010
30.13
30.31
29.70
30.19
4,786,763
+0.04(+0.14%)
Jun 22, 2010
30.44
30.85
30.05
30.15
5,440,462
-0.36(-1.18%)
Jun 21, 2010
30.76
31.10
30.41
30.50
5,524,868
+0.03(+0.08%)
Jun 18, 2010
30.80
30.81
30.39
30.48
5,448,859
-0.08(-0.25%)
Jun 17, 2010
30.23
30.58
30.14
30.56
4,737,512
+0.14(+0.45%)
Jun 16, 2010
29.77
30.48
29.66
30.42
6,072,766
+0.42(+1.40%)
Jun 15, 2010
29.51
30.01
29.22
30.00
5,959,486
+0.88(+3.03%)
Jun 14, 2010
29.32
29.71
29.07
29.12
5,224,126
-0.05(-0.18%)
Jun 11, 2010
28.88
29.22
28.66
29.17
3,903,475
+0.10(+0.35%)
Jun 10, 2010
28.96
29.32
28.56
29.07
7,292,193
+0.68(+2.41%)
Jun 09, 2010
27.82
29.10
27.82
28.38
13,042,108
+0.52(+1.87%)
Jun 08, 2010
28.16
28.35
27.50
27.86
8,227,839
-0.30(-1.06%)
Jun 07, 2010
28.02
28.77
28.01
28.16
9,470,719
+0.15(+0.52%)
Jun 04, 2010
28.21
28.44
27.82
28.01
10,310,210
-0.79(-2.73%)
Jun 03, 2010
29.48
29.55
28.63
28.80
6,716,560
-0.44(-1.49%)
Jun 02, 2010
28.71
29.29
28.05
29.24
2,804
+0.83(+2.92%)
Jun 01, 2010
28.37
29.22
28.33
28.41
4,444,405
-0.36(-1.25%)
May 31, 2010
28.77
29.45
28.62
28.77
4,142,276
+0.00(+0.00%)
May 28, 2010
29.36
29.45
28.62
28.77
4,142,276
-0.59(-2.01%)
May 27, 2010
28.71
29.39
28.51
29.36
5,081,355
+1.31(+4.67%)
May 26, 2010
27.72
28.66
27.49
28.05
7,824,458
+0.47(+1.71%)
May 25, 2010
26.93
27.61
26.66
27.58
8,190,309
+0.01(+0.03%)
May 24, 2010
27.78
28.11
27.47
27.57
4,542,654
-0.32(-1.14%)
May 21, 2010
27.22
27.91
26.87
27.89
7,938,993
+0.42(+1.53%)
May 20, 2010
27.62
28.12
27.42
27.47
8,871,345
-1.24(-4.32%)
May 19, 2010
28.91
29.01
27.76
28.71
9,586,937
-0.32(-1.09%)
May 18, 2010
29.30
29.59
28.93
29.02
116
-0.06(-0.21%)
May 17, 2010
29.05
29.27
28.36
29.08
4,314,108
+0.27(+0.92%)
May 14, 2010
28.94
29.27
28.50
28.82
5,461,416
-0.30(-1.03%)
May 13, 2010
29.51
29.72
29.09
29.12
3,306,466
-0.40(-1.36%)
May 12, 2010
28.65
29.56
28.55
29.52
5,476,985
+0.85(+2.96%)
May 11, 2010
29.00
29.22
28.62
28.67
5,710,216
+0.02(+0.06%)
May 10, 2010
28.51
28.70
28.36
28.66
7,678,142
+1.04(+3.78%)
May 07, 2010
27.95
28.45
27.23
27.61
7,629,898
-0.39(-1.38%)
May 06, 2010
28.74
29.22
26.28
28.00
9,562,556
-0.74(-2.56%)
May 05, 2010
28.75
29.08
28.62
28.73
7,474,860
-0.86(-2.89%)
May 04, 2010
30.56
30.56
29.26
29.59
5,758,449
-1.28(-4.16%)
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
.