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, 2018
28.27
28.27
28.27
0
-0.55(-1.91%)
Aug 30, 2018
29.29
29.55
28.81
28.82
3,133,826
-0.53(-1.81%)
Aug 29, 2018
29.56
29.56
29.22
29.35
3,524,774
+0.00(+0.00%)
Aug 28, 2018
29.55
29.60
29.26
29.35
3,413,950
-0.19(-0.65%)
Aug 27, 2018
29.97
30.23
29.47
29.55
3,182,456
-0.37(-1.23%)
Aug 24, 2018
29.98
30.38
29.75
29.91
3,163,329
+0.00(+0.00%)
Aug 23, 2018
30.59
30.69
29.87
29.91
2,079,913
-0.92(-2.98%)
Aug 22, 2018
30.64
31.03
30.13
30.83
1,976,051
-0.01(-0.03%)
Aug 21, 2018
29.95
31.37
29.89
30.84
3,428,299
+0.90(+3.00%)
Aug 20, 2018
29.77
30.00
29.58
29.94
1,864,283
+0.28(+0.94%)
Aug 17, 2018
29.14
29.81
29.14
29.66
2,619,831
+0.60(+2.06%)
Aug 16, 2018
29.79
29.85
29.05
29.06
2,847,261
-0.68(-2.27%)
Aug 15, 2018
29.64
29.81
29.33
29.74
2,169,781
-0.08(-0.26%)
Aug 14, 2018
29.34
30.04
29.32
29.82
1,806,889
+0.55(+1.88%)
Aug 13, 2018
29.22
29.49
29.04
29.27
2,484,605
-0.03(-0.10%)
Aug 10, 2018
29.34
29.47
29.09
29.30
2,352,431
+0.00(+0.00%)
Aug 09, 2018
28.11
30.09
27.89
29.30
8,304,517
+1.66(+6.01%)
Aug 08, 2018
28.12
28.14
27.44
27.64
2,201,644
-0.39(-1.38%)
Aug 07, 2018
28.09
28.13
27.66
28.02
2,258,838
-0.07(-0.24%)
Aug 06, 2018
28.00
28.23
27.99
28.09
1,864,576
+0.00(+0.00%)
Aug 03, 2018
27.70
28.21
27.53
28.09
1,506,944
+0.47(+1.71%)
Aug 02, 2018
27.61
27.95
27.36
27.62
2,032,908
-0.10(-0.35%)
Aug 01, 2018
28.11
28.19
27.53
27.71
1,953,601
-0.34(-1.20%)
Jul 31, 2018
28.03
28.30
27.81
28.05
3,012,431
+0.26(+0.94%)
Jul 30, 2018
28.21
28.50
27.64
27.79
4,157,864
-0.55(-1.94%)
Jul 27, 2018
27.15
28.69
26.70
28.34
7,750,649
+1.25(+4.60%)
Jul 26, 2018
26.99
27.60
26.99
27.09
2,008,242
+0.17(+0.65%)
Jul 25, 2018
26.36
27.00
26.31
26.92
2,671,044
+0.54(+2.05%)
Jul 24, 2018
26.66
26.30
26.38
1,788,237
-0.28(-1.05%)
Jul 23, 2018
26.53
26.68
26.43
26.66
2,605,576
+0.12(+0.44%)
Jul 20, 2018
26.94
26.96
26.51
26.54
2,950,013
-0.49(-1.82%)
Jul 19, 2018
27.55
27.72
27.03
27.04
3,378,901
-0.54(-1.96%)
Jul 18, 2018
27.61
27.76
27.45
27.58
3,560,791
-0.02(-0.07%)
Jul 17, 2018
28.67
28.87
27.59
27.60
3,752,824
-1.07(-3.74%)
Jul 16, 2018
29.05
29.19
28.41
28.67
2,057,443
-0.30(-1.03%)
Jul 13, 2018
29.13
28.86
28.97
1,565,380
-0.02(-0.07%)
Jul 12, 2018
29.18
29.43
28.90
28.99
1,521,517
-0.10(-0.33%)
Jul 11, 2018
29.36
29.61
29.06
29.08
1,611,404
-0.37(-1.25%)
Jul 10, 2018
29.45
29.50
29.05
29.45
1,456,867
+0.00(+0.00%)
Jul 09, 2018
29.04
29.46
28.98
29.45
1,485,006
+0.48(+1.67%)
Jul 06, 2018
28.49
29.02
28.33
28.97
1,238,137
+0.57(+2.01%)
Jul 05, 2018
28.49
27.94
28.40
1,469,266
+0.39(+1.38%)
Jul 03, 2018
28.01
28.01
28.01
0
-0.42(-1.49%)
Jul 02, 2018
28.97
29.05
28.41
28.44
2,230,538
-0.69(-2.35%)
Jun 29, 2018
28.89
29.40
28.35
29.12
2,769,333
+0.26(+0.90%)
Jun 28, 2018
28.75
29.05
28.37
28.86
2,690,949
-0.10(-0.33%)
Jun 27, 2018
28.65
29.11
28.60
28.96
2,254,630
+0.29(+1.01%)
Jun 26, 2018
28.87
28.97
28.32
28.67
2,496,162
-0.20(-0.70%)
Jun 25, 2018
29.30
29.65
28.70
28.87
2,008,631
-0.37(-1.26%)
Jun 22, 2018
29.40
29.75
29.19
29.24
3,632,577
-0.12(-0.39%)
Jun 21, 2018
28.33
29.62
28.33
29.35
3,880,470
+0.15(+0.53%)
Jun 20, 2018
28.62
29.30
28.60
29.20
3,057,130
+0.89(+3.14%)
Jun 19, 2018
28.44
28.89
28.15
28.31
3,324,945
-0.36(-1.25%)
Jun 18, 2018
28.11
28.68
27.72
28.67
4,115,881
+0.28(+0.99%)
Jun 15, 2018
28.53
27.92
28.39
6,683,068
+0.47(+1.69%)
Jun 14, 2018
27.08
27.96
27.08
27.92
4,566,811
+0.93(+3.43%)
Jun 13, 2018
28.18
28.25
26.97
26.99
5,499,086
-0.13(-0.49%)
Jun 12, 2018
27.13
27.22
26.93
27.12
2,718,307
+0.01(+0.04%)
Jun 11, 2018
26.74
27.44
26.74
27.11
2,268,612
+0.35(+1.33%)
Jun 08, 2018
26.60
26.84
26.38
26.76
1,905,309
+0.14(+0.54%)
Jun 07, 2018
26.55
26.70
26.32
26.61
2,824,433
+0.07(+0.25%)
Jun 06, 2018
26.05
26.57
25.83
26.55
3,909,540
+0.59(+2.29%)
Jun 05, 2018
25.83
26.14
25.71
25.95
2,136,926
+0.12(+0.48%)
Jun 04, 2018
25.61
25.84
25.51
25.83
1,627,114
+0.22(+0.86%)
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
.