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 28, 2018
32.96
33.01
32.37
32.82
5,183,015
-0.09(-0.27%)
Sep 27, 2018
32.69
33.48
32.40
32.90
3,931,965
+0.11(+0.33%)
Sep 26, 2018
32.09
33.30
31.95
32.80
7,000,001
+1.22(+3.88%)
Sep 25, 2018
31.53
31.89
31.48
31.57
3,210,898
-0.11(-0.34%)
Sep 24, 2018
31.19
31.73
31.11
31.68
3,420,051
+0.21(+0.68%)
Sep 21, 2018
30.99
31.55
30.84
31.47
7,442,855
+0.52(+1.70%)
Sep 20, 2018
30.25
31.08
30.13
30.94
5,091,279
+1.07(+3.58%)
Sep 19, 2018
29.42
30.17
29.42
29.87
3,320,287
+0.51(+1.72%)
Sep 18, 2018
29.24
29.49
28.93
29.37
2,170,916
+0.15(+0.50%)
Sep 17, 2018
29.06
29.40
28.82
29.22
2,029,904
+0.20(+0.70%)
Sep 14, 2018
29.13
29.13
28.49
29.02
2,442,751
-0.03(-0.10%)
Sep 13, 2018
28.71
29.10
28.32
29.05
4,217,989
+0.42(+1.48%)
Sep 12, 2018
27.85
28.87
27.83
28.62
5,107,510
+0.73(+2.63%)
Sep 11, 2018
28.07
28.13
27.80
27.89
3,620,416
-0.18(-0.65%)
Sep 10, 2018
28.34
28.52
27.86
28.07
3,800,055
+0.09(+0.31%)
Sep 07, 2018
28.13
28.34
27.70
27.98
3,025,590
-0.27(-0.96%)
Sep 06, 2018
28.01
28.76
27.42
28.25
4,891,249
-0.17(-0.61%)
Sep 05, 2018
28.61
28.81
28.19
28.43
5,987,758
+0.05(+0.17%)
Sep 04, 2018
28.29
28.51
28.01
28.38
5,476,702
+0.11(+0.38%)
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%)
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
.