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 27, 2013
71.51
73.21
71.39
72.53
0
+0.52(+0.73%)
Sep 26, 2013
71.20
72.21
71.20
72.00
3,081,043
+0.77(+1.09%)
Sep 25, 2013
71.14
71.86
70.88
71.23
0
-0.03(-0.04%)
Sep 24, 2013
71.91
72.03
71.15
71.25
3,308,768
-0.38(-0.53%)
Sep 23, 2013
71.01
72.24
70.95
71.63
3,411,068
+0.21(+0.29%)
Sep 20, 2013
71.68
72.55
71.32
71.43
0
-0.05(-0.07%)
Sep 19, 2013
71.53
72.59
71.32
71.48
3,683,127
+0.00(+0.00%)
Sep 18, 2013
71.53
72.01
70.86
71.48
3,655,156
+0.05(+0.07%)
Sep 17, 2013
72.68
72.68
71.20
71.43
3,422,252
+0.34(+0.47%)
Sep 16, 2013
71.31
71.75
71.04
71.09
0
+0.41(+0.58%)
Sep 13, 2013
70.87
71.28
70.36
70.68
0
-0.24(-0.34%)
Sep 12, 2013
70.31
71.72
70.29
70.92
4,765,672
+0.43(+0.61%)
Sep 11, 2013
70.25
70.65
69.59
70.49
4,506,886
+1.37(+1.99%)
Sep 10, 2013
69.33
69.43
68.91
69.12
3,988,283
+0.31(+0.45%)
Sep 09, 2013
68.79
69.20
68.58
68.81
3,631,626
+0.09(+0.12%)
Sep 06, 2013
68.93
69.38
67.62
68.72
0
+0.33(+0.48%)
Sep 05, 2013
67.39
68.94
67.39
68.40
3,380,571
-0.16(-0.24%)
Sep 04, 2013
68.21
69.50
68.01
68.56
4,366,920
+0.16(+0.24%)
Sep 03, 2013
69.11
69.91
68.05
68.40
4,119,213
+0.30(+0.44%)
Aug 30, 2013
67.99
68.55
67.78
68.10
0
+0.13(+0.19%)
Aug 29, 2013
67.57
68.67
67.33
67.97
2,788,104
+0.00(+0.00%)
Aug 28, 2013
67.16
68.40
67.11
67.97
3,566,813
+0.93(+1.39%)
Aug 27, 2013
67.32
68.39
67.00
67.04
4,322,274
-1.02(-1.50%)
Aug 26, 2013
67.73
69.29
67.73
68.05
3,317,519
+0.07(+0.10%)
Aug 23, 2013
66.88
68.46
66.88
67.99
0
-0.14(-0.20%)
Aug 22, 2013
66.64
68.45
66.64
68.12
2,615,348
+1.42(+2.13%)
Aug 21, 2013
66.80
67.76
66.60
66.70
3,682,932
-0.27(-0.40%)
Aug 20, 2013
66.80
67.63
66.48
66.97
3,518,389
+0.48(+0.72%)
Aug 19, 2013
66.55
67.38
66.46
66.49
3,793,079
-0.71(-1.06%)
Aug 16, 2013
66.63
67.92
65.71
67.20
0
+0.29(+0.43%)
Aug 15, 2013
67.56
67.65
66.86
66.91
3,480,148
-1.19(-1.75%)
Aug 14, 2013
68.17
68.47
67.93
68.10
2,736,857
-0.15(-0.23%)
Aug 13, 2013
68.42
68.88
67.99
68.25
3,603,437
+0.13(+0.19%)
Aug 12, 2013
68.37
68.82
68.00
68.12
3,167,374
-0.48(-0.70%)
Aug 09, 2013
68.26
69.06
68.26
68.60
2,918,084
+0.04(+0.06%)
Aug 08, 2013
68.48
69.02
67.95
68.56
4,009,813
+0.57(+0.84%)
Aug 07, 2013
67.12
68.35
67.12
67.99
4,627,060
+0.50(+0.74%)
Aug 06, 2013
67.07
67.76
66.99
67.49
4,581,771
+0.09(+0.13%)
Aug 05, 2013
67.25
68.05
66.72
67.40
6,253,740
-0.36(-0.53%)
Aug 02, 2013
67.66
69.27
67.06
67.76
11,456,307
+4.12(+6.47%)
Aug 01, 2013
62.93
63.76
62.72
63.65
3,381,694
+1.36(+2.19%)
Jul 31, 2013
61.99
62.69
61.92
62.28
0
+0.54(+0.87%)
Jul 30, 2013
62.30
62.33
61.48
61.75
0
-0.12(-0.19%)
Jul 29, 2013
62.34
62.48
61.57
61.87
0
-0.65(-1.04%)
Jul 26, 2013
61.71
62.62
61.63
62.52
0
+0.15(+0.23%)
Jul 25, 2013
62.41
62.60
61.54
62.37
0
+0.22(+0.36%)
Jul 24, 2013
63.35
63.57
61.99
62.15
0
-0.95(-1.51%)
Jul 23, 2013
64.11
64.11
62.57
63.10
0
+0.34(+0.55%)
Jul 22, 2013
63.57
64.10
62.53
62.76
0
-0.89(-1.39%)
Jul 19, 2013
64.05
64.06
62.94
63.64
3,786,410
+0.24(+0.37%)
Jul 18, 2013
62.45
63.72
61.84
63.41
0
+1.30(+2.09%)
Jul 17, 2013
61.85
62.32
61.54
62.11
1,665,612
+0.53(+0.86%)
Jul 16, 2013
61.79
62.25
61.26
61.57
0
-0.33(-0.53%)
Jul 15, 2013
61.62
62.24
61.48
61.90
0
+0.27(+0.43%)
Jul 12, 2013
60.76
61.74
60.57
61.63
0
+1.01(+1.67%)
Jul 11, 2013
60.88
61.55
60.32
60.62
0
+0.58(+0.97%)
Jul 10, 2013
59.19
60.14
59.07
60.04
0
+0.92(+1.55%)
Jul 09, 2013
59.92
60.42
58.92
59.13
0
-0.63(-1.06%)
Jul 08, 2013
59.57
59.96
59.49
59.76
0
+0.44(+0.74%)
Jul 05, 2013
58.84
59.39
58.68
59.32
0
+0.74(+1.27%)
Jul 03, 2013
57.22
58.80
57.20
58.58
0
+0.77(+1.33%)
Jul 02, 2013
57.78
58.17
57.19
57.81
0
-0.21(-0.37%)
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
.