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 (%)
Nov 30, 2011
37.44
38.33
37.26
38.31
6,801,443
+1.83(+5.02%)
Nov 29, 2011
36.76
36.91
36.34
36.48
5,712,028
-0.12(-0.33%)
Nov 28, 2011
36.80
37.29
36.27
36.60
7,514,648
+0.98(+2.76%)
Nov 25, 2011
35.86
36.15
35.59
35.61
2,476,780
-0.13(-0.36%)
Nov 24, 2011
36.63
36.81
35.74
35.74
5,982,077
+0.00(+0.00%)
Nov 23, 2011
36.63
36.81
35.74
35.74
5,982,077
-1.09(-2.95%)
Nov 22, 2011
37.16
37.43
36.66
36.83
4,347,981
-0.41(-1.10%)
Nov 21, 2011
37.93
37.93
36.76
37.24
4,820,429
-0.80(-2.11%)
Nov 18, 2011
38.25
38.48
37.61
38.05
3,998,420
-0.21(-0.54%)
Nov 17, 2011
38.34
39.47
38.07
38.25
5,524,627
-0.27(-0.69%)
Nov 16, 2011
38.29
38.97
38.03
38.52
6,763,944
-0.23(-0.60%)
Nov 15, 2011
38.40
39.02
38.39
38.75
5,821,314
+0.19(+0.49%)
Nov 14, 2011
38.46
38.88
38.05
38.56
8,983,846
+0.13(+0.33%)
Nov 11, 2011
37.57
39.15
37.47
38.43
9,408,553
+1.10(+2.96%)
Nov 10, 2011
34.82
37.69
34.12
37.33
13,972,111
+2.83(+8.21%)
Nov 09, 2011
35.20
35.56
34.34
34.49
6,270,127
-1.67(-4.62%)
Nov 08, 2011
36.28
36.36
35.30
36.16
7,261,098
+0.16(+0.45%)
Nov 07, 2011
35.48
36.27
35.12
36.00
5,589,042
+0.74(+2.11%)
Nov 04, 2011
35.14
35.28
34.33
35.26
8,410,591
-0.15(-0.44%)
Nov 03, 2011
36.86
37.28
35.05
35.41
8,633,629
-1.16(-3.16%)
Nov 02, 2011
36.85
37.13
36.18
36.56
3,517,886
+0.50(+1.38%)
Nov 01, 2011
36.32
36.74
35.67
36.07
5,604,932
-1.46(-3.90%)
Oct 31, 2011
37.92
38.17
37.53
37.53
2,779,231
-0.89(-2.32%)
Oct 28, 2011
39.08
39.20
38.34
38.42
3,269,223
-0.60(-1.54%)
Oct 27, 2011
38.30
39.44
38.30
39.02
5,375,018
+1.37(+3.64%)
Oct 26, 2011
37.34
38.08
36.80
37.65
3,943,052
+0.79(+2.14%)
Oct 25, 2011
37.26
37.43
36.53
36.86
3,947,157
-0.80(-2.11%)
Oct 24, 2011
37.39
38.08
37.14
37.66
4,112,093
+0.36(+0.96%)
Oct 21, 2011
36.74
37.60
36.30
37.30
5,565,078
+1.10(+3.05%)
Oct 20, 2011
36.62
36.74
35.85
36.20
3,959,276
-0.39(-1.08%)
Oct 19, 2011
36.78
37.40
36.37
36.59
2,223,284
-0.33(-0.90%)
Oct 18, 2011
35.74
37.37
35.55
36.92
2,733,953
+0.85(+2.35%)
Oct 17, 2011
36.94
36.94
35.98
36.08
2,548,140
-0.98(-2.66%)
Oct 14, 2011
36.96
37.18
36.14
37.06
3,287,538
+0.66(+1.81%)
Oct 13, 2011
36.25
36.64
35.98
36.40
3,667,911
-0.26(-0.70%)
Oct 12, 2011
36.99
37.76
36.62
36.66
5,162,383
+0.05(+0.14%)
Oct 11, 2011
35.40
38.11
35.40
36.61
4,185,511
+0.17(+0.47%)
Oct 10, 2011
35.08
36.61
35.08
36.44
3,535,059
+2.08(+6.05%)
Oct 07, 2011
34.75
34.93
34.07
34.36
4,207,227
-0.24(-0.69%)
Oct 06, 2011
33.96
34.66
33.95
34.60
4,268,246
+1.07(+3.19%)
Oct 05, 2011
32.93
33.60
32.56
33.53
5,415,366
+0.95(+2.92%)
Oct 04, 2011
30.90
32.93
30.06
32.58
6,663,151
+1.20(+3.82%)
Oct 03, 2011
32.74
33.16
31.24
31.38
10,610,804
-1.78(-5.37%)
Sep 30, 2011
34.54
34.84
33.13
33.16
7,193,226
-1.96(-5.58%)
Sep 29, 2011
35.60
35.79
34.40
35.12
7,137,654
+0.27(+0.79%)
Sep 28, 2011
35.71
36.15
34.77
34.84
5,613,857
-0.62(-1.76%)
Sep 27, 2011
35.38
36.49
35.20
35.47
6,361,156
+0.74(+2.12%)
Sep 26, 2011
35.10
35.35
34.14
34.73
8,296,432
-0.09(-0.25%)
Sep 23, 2011
35.14
35.26
33.81
34.82
9,687,713
-0.49(-1.38%)
Sep 22, 2011
37.45
38.23
34.85
35.31
13,753,381
-3.55(-9.14%)
Sep 21, 2011
39.53
40.78
38.81
38.86
5,817,117
-1.10(-2.76%)
Sep 20, 2011
40.57
40.84
39.90
39.96
3,934,673
-0.29(-0.72%)
Sep 19, 2011
39.32
40.48
39.26
40.25
3,650,680
+0.11(+0.28%)
Sep 16, 2011
39.84
40.72
39.73
40.14
7,307,983
+0.45(+1.14%)
Sep 15, 2011
39.22
39.69
38.52
39.69
4,607,405
+0.88(+2.27%)
Sep 14, 2011
38.66
39.35
37.56
38.81
5,767,841
+0.52(+1.36%)
Sep 13, 2011
37.47
38.64
37.25
38.29
5,811,706
+0.73(+1.94%)
Sep 12, 2011
36.70
37.62
36.61
37.56
5,658,921
+0.31(+0.83%)
Sep 09, 2011
38.03
38.73
37.23
37.25
6,147,879
-1.35(-3.50%)
Sep 08, 2011
38.54
39.59
38.54
38.60
3,661,521
-0.88(-2.23%)
Sep 07, 2011
39.01
39.73
38.53
39.48
4,952,385
+0.98(+2.56%)
Sep 06, 2011
37.49
38.58
37.23
38.50
6,931,052
-0.27(-0.71%)
Sep 05, 2011
39.40
39.99
38.72
38.77
4,846,615
+0.00(+0.00%)
Sep 02, 2011
39.40
39.99
38.72
38.77
4,846,615
-1.44(-3.58%)
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
.