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 (%)
Sep 30, 2010
30.97
31.66
30.84
30.98
10,900
-0.07(-0.24%)
Sep 29, 2010
31.06
31.20
30.66
31.05
4,763,932
-0.21(-0.66%)
Sep 28, 2010
30.89
31.42
30.47
31.26
7,332,954
+0.56(+1.84%)
Sep 27, 2010
30.73
30.92
30.58
30.69
4,176,911
-0.09(-0.31%)
Sep 24, 2010
29.92
30.83
29.92
30.79
5,299,098
+1.04(+3.51%)
Sep 23, 2010
29.74
30.33
29.42
29.74
468
-0.16(-0.54%)
Sep 22, 2010
30.14
30.27
29.80
29.91
10,667,206
-0.15(-0.48%)
Sep 21, 2010
30.77
30.77
29.86
30.05
6,160,035
-0.56(-1.82%)
Sep 20, 2010
30.28
30.70
30.18
30.61
4,454,979
+0.43(+1.42%)
Sep 17, 2010
29.92
30.62
29.88
30.18
8,710,319
+0.42(+1.41%)
Sep 16, 2010
29.95
30.12
29.35
29.76
5,959,818
-0.26(-0.86%)
Sep 15, 2010
29.54
30.08
29.46
30.02
5,785,477
+0.38(+1.27%)
Sep 14, 2010
29.59
29.80
29.36
29.64
4,215,087
+0.07(+0.23%)
Sep 13, 2010
29.19
29.61
28.98
29.57
6,176,373
+0.68(+2.34%)
Sep 10, 2010
28.01
29.00
27.92
28.90
5,947,351
+1.03(+3.69%)
Sep 09, 2010
28.23
28.30
27.73
27.87
2,823,938
+0.04(+0.15%)
Sep 08, 2010
27.51
28.02
27.48
27.83
2,961,063
+0.20(+0.71%)
Sep 07, 2010
27.99
28.15
27.53
27.63
757
-0.57(-2.03%)
Sep 06, 2010
28.04
28.25
27.70
28.20
4,587,153
+0.00(+0.00%)
Sep 03, 2010
28.04
28.25
27.70
28.20
4,587,153
+0.41(+1.48%)
Sep 02, 2010
27.49
27.79
27.37
27.79
3,488,117
+0.56(+2.04%)
Sep 01, 2010
27.28
27.55
26.87
27.24
9,438,628
+0.33(+1.21%)
Aug 31, 2010
26.88
27.06
26.46
26.91
10,047
-0.01(-0.03%)
Aug 30, 2010
27.16
27.39
26.88
26.92
2,967,423
-0.22(-0.82%)
Aug 27, 2010
27.14
27.30
26.47
27.14
116
+0.28(+1.05%)
Aug 26, 2010
26.58
27.18
26.58
26.86
4,049,675
+0.25(+0.93%)
Aug 25, 2010
26.43
26.75
26.01
26.61
5,339,755
+0.00(+0.00%)
Aug 24, 2010
26.62
26.98
26.20
26.61
946
-0.33(-1.21%)
Aug 23, 2010
27.29
27.39
26.76
26.94
6,228,189
-0.18(-0.66%)
Aug 20, 2010
27.34
27.41
27.06
27.12
4,951,965
-0.45(-1.61%)
Aug 19, 2010
28.05
28.26
27.26
27.56
3,815,972
-0.68(-2.42%)
Aug 18, 2010
28.19
28.93
28.08
28.25
2,949,972
-0.01(-0.03%)
Aug 17, 2010
28.09
28.42
27.93
28.25
2,454,584
+0.33(+1.16%)
Aug 16, 2010
27.60
28.10
27.46
27.93
2,601,270
+0.10(+0.37%)
Aug 13, 2010
27.81
28.07
27.64
27.83
2,998,734
-0.21(-0.76%)
Aug 12, 2010
27.50
28.04
27.34
28.04
7,287,058
+0.09(+0.31%)
Aug 11, 2010
28.53
28.53
27.83
27.95
4,921,693
-1.11(-3.83%)
Aug 10, 2010
28.64
29.11
28.61
29.07
3,981,145
+0.25(+0.86%)
Aug 09, 2010
28.85
28.96
28.62
28.82
1,880,346
+0.06(+0.21%)
Aug 06, 2010
28.51
28.99
28.19
28.76
4,412,244
-0.09(-0.30%)
Aug 05, 2010
28.91
29.26
28.33
28.84
8,673,475
-0.27(-0.94%)
Aug 04, 2010
29.11
29.68
28.96
29.12
5,733,231
+0.13(+0.44%)
Aug 03, 2010
29.17
29.17
28.54
28.99
3,027,633
-0.21(-0.73%)
Aug 02, 2010
28.65
29.29
28.65
29.20
4,305,464
+1.08(+3.83%)
Jul 30, 2010
28.09
28.45
27.53
28.13
3,811,089
-0.07(-0.24%)
Jul 29, 2010
28.39
28.78
27.76
28.19
5,009,555
+0.06(+0.21%)
Jul 28, 2010
28.13
28.28
27.83
28.13
566
+0.00(+0.00%)
Jul 27, 2010
28.13
28.93
28.10
28.13
757
-0.58(-2.03%)
Jul 26, 2010
28.50
28.84
28.33
28.72
2,757,009
+0.28(+0.99%)
Jul 23, 2010
28.12
28.60
28.05
28.43
4,253,175
+0.27(+0.97%)
Jul 22, 2010
27.19
28.25
27.19
28.16
5,778,599
+1.19(+4.41%)
Jul 21, 2010
27.86
28.00
26.87
26.97
5,212,245
-0.84(-3.02%)
Jul 20, 2010
27.81
27.83
27.00
27.81
6,003,318
+0.18(+0.65%)
Jul 19, 2010
27.23
27.75
27.11
27.63
2,630,649
+0.42(+1.54%)
Jul 16, 2010
28.14
28.15
27.08
27.21
5,826,390
-0.98(-3.49%)
Jul 15, 2010
28.74
28.93
27.90
28.19
5,944,413
-0.62(-2.17%)
Jul 14, 2010
29.11
29.26
28.43
28.82
4,081,943
-0.50(-1.69%)
Jul 13, 2010
28.89
29.51
28.89
29.32
3,332,242
+0.69(+2.42%)
Jul 12, 2010
28.56
28.94
28.48
28.62
2,291,093
-0.11(-0.39%)
Jul 09, 2010
28.31
28.78
28.30
28.73
4,261,077
+0.45(+1.60%)
Jul 08, 2010
28.07
28.41
27.91
28.28
3,351,901
+0.33(+1.19%)
Jul 07, 2010
26.85
27.99
26.68
27.95
6,614,253
+1.26(+4.71%)
Jul 06, 2010
26.37
27.04
26.35
26.69
3,279
+0.35(+1.33%)
Jul 05, 2010
26.34
26.67
25.88
26.34
6,699,731
+0.00(+0.00%)
Jul 02, 2010
26.60
26.67
25.88
26.34
6,699,731
+0.01(+0.03%)
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
.