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 31, 2007
33.16
33.71
32.47
32.78
4,336,588
-0.38(-1.14%)
Jul 30, 2007
32.11
33.21
31.80
33.16
4,411,885
+0.92(+2.87%)
Jul 27, 2007
33.05
33.89
32.23
32.23
3,812,340
-0.89(-2.69%)
Jul 26, 2007
34.76
34.91
33.05
33.12
6,135,680
-1.91(-5.45%)
Jul 25, 2007
35.59
35.60
34.85
35.03
2,689,230
-0.40(-1.14%)
Jul 24, 2007
36.47
36.47
35.28
35.43
3,115,325
-0.27(-0.77%)
Jul 23, 2007
35.56
35.74
35.45
35.71
2,208,279
+0.43(+1.21%)
Jul 20, 2007
36.18
36.33
35.25
35.28
4,202,508
-1.02(-2.81%)
Jul 19, 2007
35.48
37.55
35.18
36.30
6,652,450
+1.01(+2.86%)
Jul 18, 2007
35.43
35.86
35.07
35.29
3,136,058
-0.31(-0.87%)
Jul 17, 2007
35.96
35.97
35.48
35.60
3,857,508
-0.40(-1.12%)
Jul 16, 2007
35.67
36.16
35.62
36.00
3,001,816
+0.15(+0.43%)
Jul 13, 2007
35.74
36.03
35.64
35.85
1,980,803
-0.09(-0.26%)
Jul 12, 2007
35.99
36.10
35.83
35.94
2,625,610
-0.05(-0.14%)
Jul 11, 2007
35.52
35.99
35.47
35.99
1,825,064
+0.40(+1.13%)
Jul 10, 2007
35.49
36.21
35.49
35.59
2,113,059
-0.67(-1.84%)
Jul 09, 2007
36.84
36.87
36.24
36.26
2,915,943
-0.53(-1.44%)
Jul 06, 2007
36.27
36.90
36.27
36.79
2,033,729
+0.44(+1.20%)
Jul 05, 2007
36.20
36.44
35.99
36.35
1,458,672
+0.14(+0.38%)
Jul 03, 2007
36.30
36.36
35.87
36.21
1,207,946
+0.11(+0.31%)
Jul 02, 2007
35.63
36.10
35.67
36.10
2,341,444
+0.47(+1.32%)
Jun 29, 2007
35.53
35.82
35.32
35.63
2,979,325
+0.30(+0.85%)
Jun 28, 2007
35.27
35.65
35.10
35.33
3,278,128
-0.02(-0.05%)
Jun 27, 2007
35.20
35.52
34.88
35.35
2,798,875
-0.21(-0.58%)
Jun 26, 2007
35.35
35.73
35.18
35.55
2,436,972
+0.47(+1.34%)
Jun 25, 2007
35.06
35.48
34.84
35.08
2,405,378
+0.00(+0.00%)
Jun 22, 2007
35.65
35.84
34.96
35.08
5,672,665
-0.62(-1.75%)
Jun 21, 2007
36.38
36.24
35.62
35.71
4,781,315
-0.81(-2.22%)
Jun 20, 2007
36.74
36.85
36.20
36.52
2,450,126
-0.07(-0.19%)
Jun 19, 2007
36.74
36.83
36.29
36.59
2,307,004
-0.28(-0.77%)
Jun 18, 2007
37.23
37.39
36.66
36.87
1,994,006
-0.39(-1.06%)
Jun 15, 2007
36.83
37.49
36.74
37.27
3,458,754
+0.46(+1.26%)
Jun 14, 2007
36.59
36.92
36.59
36.80
2,248,997
+0.32(+0.88%)
Jun 13, 2007
36.23
36.63
35.93
36.48
3,738,337
+0.46(+1.27%)
Jun 12, 2007
37.91
37.91
35.97
36.03
3,389,120
-1.12(-3.02%)
Jun 11, 2007
36.92
37.28
36.63
37.15
1,866,890
+0.14(+0.37%)
Jun 08, 2007
36.60
37.04
36.28
37.01
2,572,217
+0.28(+0.77%)
Jun 07, 2007
36.86
37.13
36.55
36.73
2,449,425
-0.33(-0.88%)
Jun 06, 2007
37.34
37.56
36.88
37.05
2,980,762
-0.21(-0.55%)
Jun 05, 2007
38.44
38.44
37.23
37.26
3,933,333
-0.42(-1.11%)
Jun 04, 2007
37.46
37.76
37.32
37.68
3,027,602
+0.07(+0.18%)
Jun 01, 2007
38.44
38.45
37.21
37.61
3,496,374
-0.84(-2.18%)
May 31, 2007
38.32
38.54
38.10
38.45
3,861,714
+0.33(+0.88%)
May 30, 2007
37.25
38.17
37.16
38.11
3,157,789
+0.57(+1.53%)
May 29, 2007
37.19
37.59
36.92
37.54
2,292,283
+0.33(+0.90%)
May 25, 2007
36.92
37.30
36.78
37.21
1,548,167
+0.33(+0.88%)
May 24, 2007
37.41
37.54
36.86
36.88
2,012,816
-0.58(-1.55%)
May 23, 2007
37.56
37.80
37.36
37.46
2,042,258
-0.17(-0.45%)
May 22, 2007
36.77
37.66
36.42
37.63
3,507,809
+1.04(+2.85%)
May 21, 2007
36.56
36.76
36.42
36.59
3,075,772
-0.15(-0.40%)
May 18, 2007
36.80
36.80
36.55
36.74
4,226,470
-0.02(-0.05%)
May 17, 2007
36.76
36.76
36.40
36.75
2,208,224
-0.05(-0.14%)
May 16, 2007
36.56
36.80
36.50
36.80
1,783,120
+0.26(+0.70%)
May 15, 2007
36.54
36.78
36.33
36.55
2,179,421
+0.15(+0.42%)
May 14, 2007
36.00
36.50
35.86
36.39
1,774,358
+0.39(+1.09%)
May 11, 2007
35.54
36.27
35.12
36.00
2,198,699
+0.47(+1.33%)
May 10, 2007
35.70
36.42
35.44
35.53
1,959,306
-0.44(-1.21%)
May 09, 2007
35.55
36.06
35.37
35.97
2,200,802
+0.34(+0.96%)
May 08, 2007
35.78
36.10
35.43
35.62
2,077,881
-0.31(-0.86%)
May 07, 2007
35.58
36.03
35.58
35.93
2,651,080
+0.56(+1.60%)
May 04, 2007
35.61
35.86
35.32
35.37
2,441,597
-0.15(-0.43%)
May 03, 2007
35.81
36.04
35.37
35.52
1,859,880
-0.18(-0.50%)
May 02, 2007
35.24
36.00
35.20
35.70
2,093,117
+0.48(+1.36%)
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
.