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 (%)
Aug 31, 2006
31.20
31.41
31.05
31.07
1,814,899
+0.00(+0.00%)
Aug 30, 2006
31.46
31.66
31.04
31.07
1,571,183
-0.39(-1.25%)
Aug 29, 2006
31.41
31.50
31.01
31.46
1,763,609
+0.11(+0.35%)
Aug 28, 2006
31.06
31.50
31.06
31.35
1,722,717
+0.25(+0.80%)
Aug 25, 2006
31.15
31.39
31.06
31.10
1,778,447
-0.15(-0.47%)
Aug 24, 2006
31.50
31.51
31.15
31.25
1,682,292
-0.10(-0.33%)
Aug 23, 2006
31.37
31.61
31.21
31.35
2,181,057
+0.16(+0.52%)
Aug 22, 2006
31.09
31.33
31.03
31.19
1,531,693
-0.03(-0.11%)
Aug 21, 2006
31.60
31.76
31.22
31.22
1,586,021
-0.38(-1.19%)
Aug 18, 2006
31.58
31.96
31.51
31.60
2,216,691
+0.03(+0.08%)
Aug 17, 2006
31.37
31.69
31.15
31.57
2,757,749
+0.30(+0.96%)
Aug 16, 2006
31.22
31.33
31.15
31.28
2,179,187
+0.09(+0.27%)
Aug 15, 2006
31.37
31.72
31.16
31.19
3,048,900
+0.01(+0.03%)
Aug 14, 2006
31.93
31.93
31.18
31.18
2,330,955
-0.39(-1.22%)
Aug 11, 2006
31.73
32.04
31.42
31.57
5,675,796
-0.15(-0.46%)
Aug 10, 2006
30.00
31.89
29.96
31.71
7,337,643
+2.80(+9.68%)
Aug 09, 2006
29.53
29.53
28.83
28.91
3,179,170
-0.53(-1.80%)
Aug 08, 2006
29.58
29.66
29.38
29.44
2,699,449
+0.10(+0.35%)
Aug 07, 2006
29.33
29.39
29.20
29.34
2,400,938
+0.05(+0.18%)
Aug 04, 2006
28.96
29.37
28.87
29.29
2,998,194
+0.55(+1.91%)
Aug 03, 2006
29.14
29.15
28.49
28.74
2,991,885
-0.42(-1.44%)
Aug 02, 2006
29.48
29.61
29.08
29.16
1,768,049
-0.32(-1.07%)
Aug 01, 2006
29.83
29.83
29.10
29.48
3,623,256
-0.35(-1.18%)
Jul 31, 2006
30.02
30.12
29.61
29.83
2,325,464
-0.36(-1.19%)
Jul 28, 2006
29.30
30.21
29.10
30.19
4,515,400
+1.13(+3.89%)
Jul 27, 2006
28.87
29.07
28.65
29.06
3,275,441
+0.36(+1.25%)
Jul 26, 2006
28.39
28.75
28.39
28.70
3,091,778
+0.24(+0.84%)
Jul 25, 2006
28.42
28.64
28.01
28.46
3,127,412
-0.11(-0.39%)
Jul 24, 2006
28.64
28.78
28.29
28.57
2,694,542
-0.08(-0.27%)
Jul 21, 2006
29.04
29.04
28.45
28.65
2,262,023
-0.25(-0.86%)
Jul 20, 2006
29.47
29.47
28.84
28.90
1,911,287
-0.42(-1.43%)
Jul 19, 2006
28.83
29.34
28.52
29.32
4,141,415
+0.68(+2.39%)
Jul 18, 2006
28.33
28.66
27.75
28.63
3,191,554
+0.30(+1.06%)
Jul 17, 2006
28.46
28.65
28.03
28.33
2,950,993
-0.17(-0.60%)
Jul 14, 2006
28.72
29.07
28.29
28.50
3,774,205
-0.43(-1.48%)
Jul 13, 2006
29.64
29.64
28.84
28.93
5,037,181
-0.71(-2.40%)
Jul 12, 2006
30.26
30.35
29.61
29.64
3,197,863
-0.66(-2.18%)
Jul 11, 2006
30.33
30.44
30.09
30.30
3,961,607
-0.03(-0.11%)
Jul 10, 2006
29.77
30.47
29.70
30.33
3,804,816
+0.55(+1.84%)
Jul 07, 2006
29.23
29.85
29.19
29.79
5,364,316
+0.46(+1.58%)
Jul 06, 2006
30.41
30.75
29.31
29.32
4,378,471
-1.10(-3.60%)
Jul 05, 2006
30.71
30.84
30.34
30.42
2,682,275
-0.53(-1.71%)
Jul 03, 2006
30.68
30.95
30.68
30.95
1,412,289
+0.27(+0.89%)
Jun 30, 2006
30.72
30.95
30.53
30.68
4,451,492
-0.03(-0.11%)
Jun 29, 2006
30.71
30.71
30.71
30.71
0
+0.07(+0.22%)
Jun 28, 2006
30.51
30.86
30.46
30.64
2,923,186
+0.21(+0.70%)
Jun 27, 2006
31.14
31.19
30.24
30.43
2,788,126
-0.56(-1.82%)
Jun 23, 2006
30.81
31.33
30.73
30.99
2,265,878
-0.03(-0.11%)
Jun 22, 2006
31.63
31.67
31.03
31.03
3,075,772
-0.68(-2.16%)
Jun 21, 2006
30.99
32.00
30.99
31.71
4,562,601
+0.72(+2.32%)
Jun 20, 2006
31.16
31.28
30.93
30.99
4,320,054
-0.03(-0.11%)
Jun 19, 2006
31.03
31.31
30.94
31.03
2,505,972
+0.13(+0.42%)
Jun 16, 2006
31.08
31.37
30.90
30.90
4,535,496
-0.40(-1.29%)
Jun 15, 2006
31.16
31.48
31.01
31.30
2,941,413
+0.18(+0.58%)
Jun 14, 2006
31.51
31.58
31.02
31.12
3,378,255
-0.39(-1.25%)
Jun 13, 2006
31.84
31.86
31.44
31.51
3,825,963
-0.51(-1.60%)
Jun 12, 2006
32.23
32.32
31.87
32.03
3,541,589
-0.09(-0.29%)
Jun 09, 2006
31.84
32.23
31.75
32.12
4,038,367
+0.35(+1.10%)
Jun 08, 2006
30.86
31.77
30.81
31.77
6,057,142
+0.71(+2.29%)
Jun 07, 2006
30.98
31.11
30.72
31.06
11,135,566
+0.08(+0.25%)
Jun 06, 2006
31.70
31.79
30.97
30.98
3,752,591
-0.73(-2.29%)
Jun 05, 2006
32.25
32.31
31.65
31.71
3,003,919
-0.76(-2.35%)
Jun 02, 2006
32.48
32.69
32.42
32.47
2,260,387
-0.09(-0.29%)
Jun 01, 2006
32.31
32.62
32.14
32.57
2,625,260
+0.26(+0.79%)
May 31, 2006
32.05
32.32
32.01
32.31
3,483,873
+0.31(+0.96%)
May 30, 2006
32.10
32.18
31.97
32.00
2,684,378
-0.27(-0.85%)
May 26, 2006
32.10
32.35
32.09
32.28
2,045,763
+0.27(+0.83%)
May 25, 2006
31.69
32.02
31.59
32.01
3,497,426
+0.53(+1.69%)
May 24, 2006
31.33
31.63
31.16
31.48
4,659,457
-0.02(-0.05%)
May 23, 2006
31.93
32.05
31.47
31.50
2,662,062
-0.47(-1.47%)
May 22, 2006
31.93
32.37
31.83
31.97
4,499,044
-0.15(-0.45%)
May 19, 2006
32.08
32.29
31.69
32.11
3,696,628
+0.21(+0.67%)
May 18, 2006
31.73
32.69
31.90
31.90
3,545,678
-0.64(-1.97%)
May 17, 2006
32.70
32.88
32.52
32.54
2,866,989
-0.33(-1.02%)
May 16, 2006
32.74
33.01
32.61
32.88
4,472,756
+0.22(+0.68%)
May 15, 2006
32.74
32.80
32.51
32.65
6,036,345
-0.14(-0.42%)
May 12, 2006
33.31
33.38
32.78
32.79
2,821,658
-0.50(-1.49%)
May 11, 2006
33.89
34.19
33.14
33.29
5,138,476
-0.56(-1.67%)
May 10, 2006
33.83
33.93
33.65
33.85
3,147,858
-0.18(-0.53%)
May 09, 2006
34.01
34.09
33.89
34.03
2,080,580
+0.01(+0.03%)
May 08, 2006
34.25
34.58
34.01
34.02
2,015,970
-0.30(-0.87%)
May 05, 2006
34.19
34.39
33.98
34.32
2,417,879
+0.33(+0.98%)
May 04, 2006
33.42
34.13
33.41
33.99
3,140,030
+0.60(+1.79%)
May 03, 2006
33.19
33.46
33.08
33.39
3,403,842
+0.13(+0.39%)
May 02, 2006
33.64
33.71
33.25
33.26
4,220,395
-0.35(-1.04%)
May 01, 2006
34.10
34.16
33.50
33.61
2,677,718
-0.48(-1.41%)
Apr 28, 2006
34.09
34.09
34.09
34.09
0
-0.36(-1.04%)
Apr 27, 2006
34.24
34.60
34.24
34.45
4,320,404
+0.08(+0.22%)
Apr 26, 2006
34.11
34.44
33.85
34.37
5,193,505
+0.44(+1.29%)
Apr 25, 2006
33.47
34.08
33.42
33.94
4,343,070
+0.55(+1.64%)
Apr 24, 2006
33.17
33.41
33.17
33.39
2,433,535
+0.18(+0.54%)
Apr 21, 2006
32.31
33.41
32.31
33.21
2,645,589
+0.09(+0.26%)
Apr 20, 2006
33.04
33.19
32.88
33.12
2,521,628
+0.09(+0.26%)
Apr 19, 2006
32.76
33.17
32.74
33.04
3,182,207
+0.13(+0.39%)
Apr 18, 2006
32.94
33.09
32.76
32.91
3,248,102
-0.02(-0.05%)
Apr 17, 2006
33.04
33.04
32.82
32.93
1,980,803
-0.18(-0.54%)
Apr 13, 2006
32.84
33.12
32.53
33.11
1,972,041
+0.27(+0.81%)
Apr 12, 2006
32.80
32.97
32.70
32.84
3,031,375
+0.03(+0.08%)
Apr 11, 2006
33.06
33.10
32.65
32.82
2,939,193
-0.05(-0.16%)
Apr 10, 2006
33.08
33.08
32.80
32.87
2,844,908
-0.27(-0.83%)
Apr 07, 2006
33.54
33.87
33.12
33.14
3,810,073
-0.40(-1.20%)
Apr 06, 2006
33.14
33.55
32.98
33.54
3,305,935
+0.26(+0.77%)
Apr 05, 2006
33.11
33.47
33.04
33.29
2,865,938
+0.17(+0.52%)
Apr 04, 2006
32.67
33.29
32.65
33.12
3,564,371
+0.20(+0.60%)
Apr 03, 2006
33.42
33.73
32.90
32.92
3,898,517
-0.29(-0.88%)
Mar 31, 2006
33.30
33.45
32.92
33.21
4,112,089
-0.13(-0.39%)
Mar 30, 2006
33.47
33.60
33.18
33.34
2,291,932
-0.30(-0.89%)
Mar 29, 2006
33.12
33.64
33.00
33.64
3,689,968
+0.51(+1.55%)
Mar 28, 2006
33.00
33.27
32.84
33.12
3,616,129
-0.02(-0.05%)
Mar 27, 2006
33.21
33.29
33.04
33.14
3,369,025
-0.03(-0.10%)
Mar 24, 2006
32.95
33.22
32.88
33.18
2,057,330
+0.56(+1.73%)
Mar 21, 2006
33.35
33.36
32.60
32.61
2,873,298
-0.77(-2.31%)
Mar 20, 2006
33.61
33.85
33.31
33.38
3,512,614
+0.00(+0.00%)
Mar 17, 2006
33.00
33.47
32.88
33.38
3,942,914
+0.59(+1.80%)
Mar 16, 2006
33.30
33.30
32.78
32.79
2,413,790
-0.47(-1.42%)
Mar 15, 2006
33.30
33.35
33.03
33.26
2,550,369
-0.12(-0.36%)
Mar 14, 2006
33.12
33.55
33.12
33.38
2,081,514
+0.17(+0.52%)
Mar 13, 2006
33.19
33.33
33.04
33.21
2,877,972
-0.04(-0.13%)
Mar 10, 2006
32.78
33.34
32.70
33.25
3,770,817
+0.49(+1.49%)
Mar 09, 2006
32.52
32.86
32.29
32.76
4,556,292
+0.20(+0.60%)
Mar 08, 2006
32.48
32.80
32.24
32.57
5,031,339
-0.01(-0.03%)
Mar 07, 2006
32.96
32.96
32.39
32.58
6,778,826
-0.57(-1.73%)
Mar 06, 2006
34.06
34.21
33.08
33.15
5,005,986
-0.91(-2.66%)
Mar 03, 2006
33.98
34.22
33.96
34.06
4,354,637
-0.16(-0.48%)
Mar 02, 2006
34.73
34.75
34.07
34.22
5,581,160
-0.81(-2.32%)
Mar 01, 2006
34.24
35.03
34.15
35.03
3,665,199
+0.83(+2.43%)
Feb 28, 2006
34.37
34.44
34.07
34.20
5,154,833
-0.17(-0.50%)
Feb 27, 2006
34.38
34.66
34.21
34.37
4,381,041
+0.00(+0.00%)
Feb 24, 2006
34.88
34.89
34.13
34.37
6,589,438
-0.68(-1.95%)
Feb 23, 2006
35.39
35.82
34.64
35.06
6,552,518
-0.80(-2.24%)
Feb 22, 2006
36.33
36.35
35.54
35.86
3,461,441
-0.45(-1.23%)
Feb 21, 2006
36.63
36.63
36.14
36.31
2,279,314
-0.43(-1.17%)
Feb 17, 2006
37.33
37.39
36.72
36.74
2,686,948
-0.41(-1.11%)
Feb 15, 2006
36.80
37.23
36.63
37.15
2,092,263
+0.18(+0.49%)
Feb 14, 2006
36.61
37.18
36.38
36.97
2,573,035
+0.36(+0.98%)
Feb 13, 2006
36.68
36.71
36.38
36.61
2,147,409
-0.15(-0.42%)
Feb 10, 2006
36.68
36.89
36.48
36.76
2,938,725
+0.09(+0.23%)
Feb 09, 2006
36.27
36.71
36.12
36.68
2,942,581
+0.30(+0.82%)
Feb 08, 2006
35.78
36.38
35.44
36.38
3,450,575
+0.56(+1.55%)
Feb 07, 2006
35.91
36.26
35.81
35.82
3,830,753
-0.03(-0.07%)
Feb 06, 2006
35.94
36.15
35.83
35.85
2,875,986
-0.09(-0.26%)
Feb 03, 2006
35.54
36.02
35.54
35.94
3,479,083
+0.19(+0.53%)
Feb 02, 2006
36.09
36.23
35.44
35.75
3,199,265
-0.27(-0.76%)
Feb 01, 2006
35.38
36.08
35.37
36.03
4,055,892
+0.52(+1.47%)
Jan 31, 2006
36.42
36.44
35.46
35.50
4,480,934
-0.92(-2.51%)
Jan 30, 2006
37.04
37.10
36.32
36.42
3,091,194
-0.63(-1.71%)
Jan 27, 2006
36.89
37.31
36.62
37.05
2,982,188
+0.16(+0.44%)
Jan 26, 2006
37.23
37.53
36.66
36.89
2,875,518
-0.15(-0.42%)
Jan 25, 2006
37.22
37.49
36.88
37.04
4,459,437
-0.15(-0.41%)
Jan 24, 2006
36.99
37.28
36.83
37.20
4,355,338
+0.27(+0.72%)
Jan 23, 2006
36.33
37.00
36.18
36.93
4,489,931
+0.60(+1.65%)
Jan 20, 2006
36.55
36.56
36.30
36.33
4,635,038
-0.27(-0.75%)
Jan 19, 2006
35.91
36.72
35.80
36.61
4,158,356
+0.88(+2.47%)
Jan 18, 2006
35.69
35.85
35.20
35.73
3,741,492
+0.03(+0.10%)
Jan 17, 2006
35.83
36.08
35.61
35.69
5,217,222
-0.41(-1.14%)
Jan 13, 2006
35.59
36.17
35.49
36.10
5,513,630
+0.45(+1.27%)
Jan 12, 2006
36.44
36.44
35.20
35.65
7,203,284
-0.14(-0.38%)
Jan 11, 2006
36.25
36.29
35.64
35.79
6,072,330
-0.50(-1.39%)
Jan 10, 2006
36.16
36.38
35.55
36.29
5,735,381
-0.09(-0.24%)
Jan 09, 2006
36.52
36.67
36.28
36.38
5,994,285
+1.16(+3.28%)
Jan 06, 2006
35.22
35.22
35.22
35.22
0
-0.94(-2.60%)
Jan 05, 2006
36.16
35.22
35.22
36.16
0
+0.94(+2.67%)
Jan 04, 2006
35.22
35.22
35.22
35.22
0
-0.38(-1.06%)
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
.