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, 2017
27.44
27.63
26.85
26.87
6,928,228
-0.50(-1.82%)
Aug 30, 2017
27.48
27.70
27.23
27.37
3,801,328
-0.14(-0.51%)
Aug 29, 2017
27.54
27.68
27.25
27.51
3,574,205
-0.14(-0.51%)
Aug 28, 2017
27.40
27.76
27.29
27.65
4,128,228
+0.23(+0.82%)
Aug 25, 2017
27.02
27.62
26.88
27.43
4,472,999
+0.51(+1.89%)
Aug 24, 2017
26.82
27.14
26.70
26.92
3,667,656
+0.04(+0.14%)
Aug 23, 2017
26.73
27.14
26.60
26.88
3,880,326
+0.14(+0.53%)
Aug 22, 2017
26.57
26.79
26.18
26.74
5,328,583
+0.33(+1.25%)
Aug 21, 2017
26.90
26.96
26.31
26.41
5,253,345
-0.45(-1.68%)
Aug 18, 2017
27.33
27.62
26.76
26.86
7,359,043
-0.58(-2.12%)
Aug 17, 2017
27.98
28.17
27.42
27.45
4,217,901
-0.57(-2.05%)
Aug 16, 2017
28.31
28.62
27.91
28.02
4,557,824
-0.24(-0.86%)
Aug 15, 2017
28.44
28.72
28.21
28.26
3,180,230
-0.14(-0.50%)
Aug 14, 2017
28.88
29.19
28.35
28.41
5,488,077
-0.40(-1.40%)
Aug 11, 2017
28.08
28.89
28.08
28.81
3,916,344
+0.55(+1.96%)
Aug 10, 2017
28.29
28.59
28.06
28.26
5,084,956
-0.09(-0.33%)
Aug 09, 2017
28.46
28.50
27.86
28.35
7,646,683
-0.56(-1.95%)
Aug 08, 2017
28.89
29.36
28.83
28.91
5,532,932
+0.18(+0.62%)
Aug 07, 2017
28.60
29.39
28.44
28.73
9,138,038
+0.34(+1.19%)
Aug 04, 2017
30.49
28.39
28.40
25,785,856
-4.56(-13.83%)
Aug 03, 2017
32.02
33.33
32.00
32.95
5,894,362
+0.92(+2.87%)
Aug 02, 2017
33.11
33.11
31.76
32.03
6,894,460
-1.35(-4.05%)
Aug 01, 2017
32.93
33.40
32.83
33.39
3,982,299
+0.57(+1.75%)
Jul 31, 2017
33.56
33.60
32.19
32.81
6,287,831
-0.70(-2.08%)
Jul 28, 2017
33.29
33.62
33.02
33.51
3,594,924
+0.14(+0.42%)
Jul 27, 2017
33.07
33.81
32.89
33.37
8,808,248
+1.07(+3.32%)
Jul 26, 2017
32.76
32.86
32.09
32.30
9,513,405
-0.60(-1.83%)
Jul 25, 2017
34.30
34.30
32.89
32.90
5,172,952
-1.14(-3.34%)
Jul 24, 2017
33.96
34.44
33.83
34.03
3,437,833
+0.17(+0.50%)
Jul 21, 2017
33.65
33.92
33.41
33.87
2,432,467
+0.14(+0.42%)
Jul 20, 2017
34.22
34.55
33.71
33.72
4,367,037
-0.29(-0.86%)
Jul 19, 2017
33.83
34.17
33.66
34.02
6,444,782
+0.70(+2.09%)
Jul 18, 2017
33.11
33.48
32.62
33.32
4,260,715
+0.13(+0.40%)
Jul 17, 2017
32.85
33.30
32.70
33.19
4,286,876
+0.37(+1.12%)
Jul 14, 2017
32.50
33.08
32.43
32.82
3,491,336
+0.40(+1.25%)
Jul 13, 2017
32.42
32.85
32.22
32.42
4,705,384
+0.00(+0.00%)
Jul 12, 2017
32.34
32.51
32.10
32.42
3,659,259
+0.34(+1.05%)
Jul 11, 2017
31.97
32.31
31.69
32.08
3,236,281
+0.13(+0.41%)
Jul 10, 2017
31.20
32.19
31.12
31.95
4,134,955
+0.75(+2.41%)
Jul 07, 2017
31.13
31.33
30.83
31.20
3,153,682
+0.12(+0.39%)
Jul 06, 2017
30.97
31.20
30.71
31.07
8,049,641
+0.07(+0.21%)
Jul 05, 2017
32.08
32.09
30.79
31.01
5,957,824
-1.05(-3.28%)
Jul 03, 2017
31.65
32.28
31.63
32.06
2,558,844
+0.52(+1.64%)
Jun 30, 2017
32.28
31.38
31.54
9,072,344
-0.73(-2.27%)
Jun 29, 2017
32.93
33.23
31.79
32.28
5,209,749
-0.68(-2.05%)
Jun 28, 2017
33.36
33.71
32.93
32.95
4,021,174
-0.32(-0.96%)
Jun 27, 2017
32.98
33.48
32.89
33.27
4,024,192
+0.30(+0.91%)
Jun 26, 2017
32.15
33.25
32.05
32.97
5,501,697
+0.92(+2.87%)
Jun 23, 2017
32.03
32.34
31.71
32.05
12,188,371
-0.01(-0.03%)
Jun 22, 2017
32.54
32.64
32.03
32.06
2,859,087
-0.42(-1.30%)
Jun 21, 2017
32.19
32.66
31.76
32.48
4,654,429
+0.34(+1.05%)
Jun 20, 2017
33.22
33.64
32.02
32.15
4,322,302
-1.15(-3.44%)
Jun 19, 2017
33.16
33.40
32.78
33.29
4,462,680
+0.34(+1.03%)
Jun 16, 2017
32.85
33.05
32.47
32.95
10,105,130
+0.10(+0.31%)
Jun 15, 2017
32.50
33.30
32.25
32.85
7,650,458
+0.06(+0.17%)
Jun 14, 2017
33.59
33.79
32.63
32.79
4,175,793
-0.65(-1.94%)
Jun 13, 2017
33.72
34.10
33.31
33.44
5,133,325
-0.28(-0.84%)
Jun 12, 2017
33.18
34.54
33.18
33.72
6,776,352
+0.64(+1.95%)
Jun 09, 2017
32.89
33.14
32.55
33.08
4,679,096
+0.13(+0.40%)
Jun 08, 2017
32.53
33.18
32.30
32.95
3,504,966
+0.38(+1.18%)
Jun 07, 2017
32.83
33.12
32.51
32.57
4,447,830
-0.21(-0.63%)
Jun 06, 2017
32.84
33.01
32.63
32.77
3,660,889
-0.13(-0.40%)
Jun 05, 2017
32.91
33.40
32.76
32.90
3,412,332
-0.04(-0.11%)
Jun 02, 2017
32.95
33.16
32.78
32.94
2,875,007
-0.06(-0.17%)
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
.