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, 2010
31.80
32.68
31.78
32.38
6,872,920
+0.31(+0.96%)
Nov 29, 2010
32.17
32.25
31.66
32.07
3,340,854
-0.37(-1.13%)
Nov 26, 2010
32.23
32.58
32.11
32.44
1,626,131
-0.10(-0.32%)
Nov 25, 2010
32.19
32.54
32.54
32.54
4,786,563
+0.00(+0.00%)
Nov 24, 2010
32.19
32.69
32.06
32.54
4,786,563
+0.53(+1.66%)
Nov 23, 2010
32.23
32.56
31.74
32.01
4,518,623
-0.78(-2.38%)
Nov 22, 2010
32.64
32.83
32.38
32.79
2,629,979
-0.07(-0.21%)
Nov 19, 2010
32.82
32.96
32.54
32.86
3,620,420
-0.05(-0.16%)
Nov 18, 2010
32.78
33.07
32.68
32.91
3,918,349
+0.35(+1.08%)
Nov 17, 2010
32.56
32.81
32.35
32.56
2,988,090
+0.08(+0.24%)
Nov 16, 2010
32.97
33.15
32.32
32.48
3,885,836
-0.74(-2.24%)
Nov 15, 2010
33.41
33.51
33.06
33.23
3,212,483
-0.11(-0.33%)
Nov 12, 2010
33.40
33.72
33.00
33.34
4,633,049
-0.20(-0.59%)
Nov 11, 2010
33.69
34.03
33.08
33.53
9,326,440
+0.92(+2.83%)
Nov 10, 2010
32.34
32.82
32.21
32.61
5,863,133
+0.06(+0.18%)
Nov 09, 2010
33.08
33.09
32.39
32.55
4,934,198
-0.53(-1.60%)
Nov 08, 2010
32.88
33.17
32.76
33.08
2,489,959
-0.04(-0.13%)
Nov 05, 2010
33.01
33.56
32.84
33.12
2,978,012
-0.25(-0.74%)
Nov 04, 2010
33.00
33.77
33.00
33.37
5,258,726
+0.20(+0.59%)
Nov 03, 2010
33.38
33.38
32.55
33.18
3,524,136
-0.14(-0.41%)
Nov 02, 2010
33.24
33.55
33.05
33.31
2,162,512
+0.18(+0.54%)
Nov 01, 2010
33.24
33.42
32.85
33.13
3,106,309
+0.08(+0.23%)
Oct 29, 2010
32.70
33.08
32.64
33.06
2,651,572
+0.23(+0.70%)
Oct 28, 2010
32.57
32.99
32.53
32.82
3,288,302
+0.47(+1.45%)
Oct 27, 2010
32.05
32.43
31.82
32.35
2,781,682
-0.04(-0.13%)
Oct 26, 2010
32.23
32.56
32.00
32.40
2,554,870
+0.06(+0.19%)
Oct 25, 2010
32.11
32.48
32.08
32.34
3,022,197
+0.51(+1.61%)
Oct 22, 2010
32.25
32.25
31.78
31.82
2,834,900
-0.36(-1.12%)
Oct 21, 2010
32.30
32.44
31.87
32.18
3,169,911
+0.09(+0.29%)
Oct 20, 2010
31.66
32.52
31.66
32.09
4,309,774
+0.47(+1.49%)
Oct 19, 2010
32.05
32.05
31.28
31.62
5,059,163
-0.60(-1.86%)
Oct 18, 2010
32.37
32.47
32.07
32.22
2,606,378
-0.20(-0.61%)
Oct 15, 2010
32.31
32.52
31.73
32.41
4,292,135
+0.32(+0.99%)
Oct 14, 2010
31.87
32.18
31.69
32.10
5,878,766
+0.23(+0.73%)
Oct 13, 2010
32.26
32.46
31.87
31.87
6,129,029
-0.15(-0.48%)
Oct 12, 2010
31.75
32.11
31.59
32.02
4,914,561
+0.10(+0.32%)
Oct 11, 2010
31.87
31.97
31.63
31.92
4,326,796
+0.01(+0.03%)
Oct 08, 2010
31.55
32.03
31.27
31.91
3,630,504
+0.40(+1.28%)
Oct 07, 2010
31.60
31.77
30.92
31.51
5,656,550
+0.26(+0.82%)
Oct 06, 2010
31.45
31.59
30.93
31.25
5,542,732
-0.19(-0.60%)
Oct 05, 2010
31.32
31.57
31.13
31.44
6,175,780
+0.45(+1.44%)
Oct 04, 2010
31.07
31.33
30.56
30.99
4,817,652
-0.15(-0.49%)
Oct 01, 2010
31.30
31.39
31.03
31.15
4,152,842
+0.17(+0.54%)
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%)
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
.