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, 2012
43.04
43.28
42.68
42.80
3,244,661
+0.09(+0.20%)
Aug 30, 2012
42.98
43.05
42.64
42.72
4,496,941
-0.36(-0.83%)
Aug 29, 2012
42.18
43.09
42.18
43.08
4,567,238
+0.04(+0.10%)
Aug 27, 2012
43.34
43.35
42.98
43.04
2,106,364
-0.28(-0.65%)
Aug 24, 2012
42.89
43.44
42.65
43.32
2,979,363
+0.38(+0.88%)
Aug 23, 2012
43.13
43.34
42.89
42.94
2,585,324
-0.37(-0.85%)
Aug 22, 2012
43.21
43.45
42.98
43.31
2,839,619
-0.02(-0.04%)
Aug 21, 2012
43.56
43.93
43.24
43.33
4,663,567
-0.34(-0.78%)
Aug 20, 2012
43.51
43.71
43.39
43.67
4,448,068
+0.00(+0.00%)
Aug 17, 2012
43.10
44.14
42.74
43.67
6,673,321
+0.92(+2.16%)
Aug 16, 2012
42.53
42.97
42.50
42.74
3,759,381
+0.26(+0.60%)
Aug 15, 2012
42.22
42.56
42.03
42.49
2,420,825
+0.31(+0.73%)
Aug 14, 2012
42.51
42.73
42.05
42.18
5,271,683
-0.05(-0.12%)
Aug 13, 2012
42.08
42.27
41.83
42.23
2,422,573
-0.09(-0.20%)
Aug 10, 2012
42.15
42.48
42.03
42.32
3,638,492
-0.30(-0.70%)
Aug 09, 2012
42.11
42.84
42.03
42.62
6,013,479
+0.59(+1.41%)
Aug 08, 2012
41.93
42.24
41.69
42.03
5,482,391
+0.01(+0.02%)
Aug 07, 2012
41.74
42.48
41.74
42.02
6,770,102
+0.24(+0.57%)
Aug 06, 2012
40.21
41.88
39.65
41.78
9,101,669
+1.38(+3.41%)
Aug 03, 2012
38.40
40.74
38.39
40.40
14,571,726
+1.17(+2.99%)
Aug 02, 2012
39.46
39.78
38.99
39.23
6,147,189
-0.34(-0.87%)
Aug 01, 2012
40.30
40.61
39.55
39.57
3,986,396
-0.41(-1.03%)
Jul 31, 2012
39.71
40.18
39.44
39.98
3,583,844
+0.01(+0.02%)
Jul 30, 2012
40.13
40.19
39.83
39.97
2,509,134
-0.06(-0.14%)
Jul 27, 2012
39.95
40.13
39.45
40.03
5,354,250
+0.62(+1.56%)
Jul 26, 2012
39.37
39.72
39.22
39.41
4,028,174
+0.65(+1.69%)
Jul 25, 2012
38.60
39.00
38.51
38.76
4,728,544
+0.00(+0.00%)
Jul 24, 2012
39.11
39.11
38.49
38.76
3,826,508
-0.27(-0.70%)
Jul 23, 2012
39.24
39.24
38.57
39.03
4,982,197
-0.69(-1.75%)
Jul 20, 2012
40.27
40.72
39.68
39.72
5,901,184
-0.21(-0.51%)
Jul 19, 2012
40.72
40.78
39.82
39.93
5,384,359
-0.83(-2.04%)
Jul 18, 2012
39.48
41.04
39.48
40.76
4,985,959
+0.56(+1.41%)
Jul 17, 2012
40.03
40.67
39.87
40.19
4,454,736
-0.02(-0.05%)
Jul 16, 2012
40.48
40.66
40.06
40.22
2,706,825
-0.28(-0.69%)
Jul 13, 2012
39.60
40.69
39.54
40.49
3,076,151
+0.88(+2.23%)
Jul 12, 2012
39.65
39.79
39.27
39.61
3,335,758
-0.39(-0.96%)
Jul 11, 2012
40.01
40.50
39.65
40.00
4,406,898
-0.11(-0.28%)
Jul 10, 2012
40.06
40.50
39.70
40.11
5,869,163
-0.64(-1.58%)
Jul 09, 2012
40.85
40.96
40.48
40.75
2,680,125
-0.04(-0.10%)
Jul 06, 2012
40.76
40.96
40.47
40.79
2,911,808
-0.08(-0.19%)
Jul 05, 2012
41.33
41.49
40.80
40.87
5,640,373
-0.73(-1.75%)
Jul 03, 2012
40.83
41.61
40.78
41.60
2,407,052
+0.69(+1.69%)
Jul 02, 2012
40.60
40.92
40.27
40.90
3,208,104
+0.66(+1.64%)
Jun 29, 2012
40.74
40.82
40.07
40.25
5,345,724
+0.35(+0.88%)
Jun 28, 2012
40.07
40.08
39.27
39.89
3,420,274
-0.28(-0.70%)
Jun 27, 2012
39.76
40.31
39.55
40.18
4,204,055
+0.66(+1.67%)
Jun 26, 2012
39.71
40.08
39.03
39.52
3,803,718
-0.10(-0.26%)
Jun 25, 2012
40.12
40.16
39.47
39.62
4,113,684
-0.90(-2.22%)
Jun 22, 2012
40.61
40.86
40.31
40.52
4,788,099
-0.09(-0.23%)
Jun 21, 2012
41.59
41.74
40.56
40.61
5,370,519
-0.81(-1.96%)
Jun 20, 2012
41.18
41.64
40.87
41.43
5,074,083
+0.45(+1.09%)
Jun 19, 2012
40.75
41.26
40.46
40.98
3,020,323
+0.36(+0.88%)
Jun 18, 2012
40.60
40.86
40.30
40.62
2,325,297
-0.18(-0.44%)
Jun 15, 2012
40.26
40.84
39.83
40.80
7,961,144
+0.77(+1.92%)
Jun 14, 2012
39.66
40.38
39.52
40.03
4,398,752
+0.52(+1.32%)
Jun 13, 2012
40.44
40.76
39.30
39.51
6,795,561
-1.42(-3.47%)
Jun 12, 2012
40.48
41.01
40.29
40.93
5,214,275
+0.66(+1.64%)
Jun 11, 2012
41.15
41.32
40.19
40.27
3,143,329
-0.50(-1.24%)
Jun 08, 2012
40.34
40.90
40.14
40.78
2,898,707
+0.22(+0.55%)
Jun 07, 2012
40.45
41.04
40.40
40.55
4,880,605
+0.61(+1.53%)
Jun 06, 2012
39.35
40.27
39.16
39.94
5,985,825
+0.86(+2.21%)
Jun 05, 2012
39.12
39.19
38.79
39.08
4,576,584
-0.08(-0.21%)
Jun 04, 2012
39.73
39.77
38.88
39.16
5,473,062
-0.44(-1.10%)
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
.