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 (%)
Aug 31, 2011
40.99
42.05
40.78
41.29
5,732,824
+0.50(+1.22%)
Aug 30, 2011
40.15
41.03
39.67
40.79
5,416,664
+0.33(+0.80%)
Aug 29, 2011
39.33
40.51
39.31
40.47
4,908,028
+1.46(+3.73%)
Aug 26, 2011
37.33
39.14
37.04
39.01
6,250,686
+1.51(+4.02%)
Aug 25, 2011
38.44
38.72
37.16
37.51
4,651,671
-0.77(-2.01%)
Aug 24, 2011
37.74
38.40
37.39
38.28
3,567,399
+0.49(+1.29%)
Aug 23, 2011
35.67
37.85
35.65
37.79
6,297,258
+2.15(+6.03%)
Aug 22, 2011
36.14
36.55
35.47
35.64
6,186,232
+0.66(+1.88%)
Aug 19, 2011
35.44
36.14
34.84
34.98
9,753,834
-1.06(-2.94%)
Aug 18, 2011
37.87
37.87
35.80
36.04
8,856,699
-2.88(-7.41%)
Aug 17, 2011
38.93
39.24
38.51
38.93
4,221,839
+0.32(+0.82%)
Aug 16, 2011
38.77
39.12
38.06
38.61
6,281,485
-0.60(-1.53%)
Aug 15, 2011
39.76
39.80
38.86
39.21
8,423,522
-0.22(-0.56%)
Aug 12, 2011
39.62
40.22
39.30
39.43
6,715,421
-0.14(-0.35%)
Aug 11, 2011
36.80
39.95
36.80
39.57
9,581,865
+2.88(+7.86%)
Aug 10, 2011
36.94
38.44
35.88
36.68
12,570,373
-0.98(-2.61%)
Aug 09, 2011
37.33
37.71
34.35
37.67
13,104,384
+2.61(+7.45%)
Aug 08, 2011
37.33
37.94
34.58
35.06
10,525,531
-3.40(-8.84%)
Aug 05, 2011
38.98
39.71
36.41
38.46
15,683,909
+0.71(+1.88%)
Aug 04, 2011
39.44
39.44
37.59
37.75
10,993,953
-2.45(-6.09%)
Aug 03, 2011
39.29
40.48
37.54
40.19
13,200,304
+1.08(+2.76%)
Aug 02, 2011
40.89
41.09
39.10
39.12
9,697,307
-2.16(-5.23%)
Aug 01, 2011
41.78
41.98
40.49
41.27
5,165,486
-0.17(-0.41%)
Jul 29, 2011
41.45
42.05
41.12
41.44
3,425,519
-0.39(-0.94%)
Jul 28, 2011
42.19
42.31
41.76
41.84
4,215,685
-0.35(-0.83%)
Jul 27, 2011
43.11
43.13
42.11
42.19
3,642,456
-1.22(-2.82%)
Jul 26, 2011
43.16
43.67
42.95
43.41
3,195,176
+0.02(+0.04%)
Jul 25, 2011
43.14
43.57
42.91
43.39
2,701,132
-0.17(-0.39%)
Jul 22, 2011
43.89
44.00
43.39
43.57
3,609,086
-0.34(-0.78%)
Jul 21, 2011
43.04
43.92
42.96
43.91
4,050,688
+1.10(+2.58%)
Jul 20, 2011
43.12
43.30
42.77
42.80
2,393,720
-0.26(-0.60%)
Jul 19, 2011
42.59
43.22
42.52
43.06
3,254,113
+0.77(+1.82%)
Jul 18, 2011
43.10
43.13
42.03
42.29
4,650,136
-1.08(-2.49%)
Jul 15, 2011
43.33
43.63
43.10
43.37
3,324,661
+0.21(+0.50%)
Jul 14, 2011
43.19
43.54
43.04
43.16
4,583,872
-0.03(-0.08%)
Jul 13, 2011
43.01
43.77
42.95
43.19
4,681,152
+0.31(+0.72%)
Jul 12, 2011
43.17
43.58
42.80
42.88
5,150,440
-0.50(-1.14%)
Jul 11, 2011
44.01
44.21
43.32
43.38
3,973,161
-1.26(-2.82%)
Jul 08, 2011
44.25
44.73
44.03
44.64
5,091,182
-0.13(-0.29%)
Jul 07, 2011
44.96
45.08
44.70
44.76
5,878,373
+0.29(+0.65%)
Jul 06, 2011
44.42
44.66
44.17
44.47
4,937,540
+0.01(+0.02%)
Jul 05, 2011
44.24
44.66
44.08
44.46
4,501,467
+0.05(+0.12%)
Jul 04, 2011
43.76
44.49
43.61
44.41
5,806,376
+0.00(+0.00%)
Jul 01, 2011
43.76
44.49
43.61
44.41
5,059,861
+0.76(+1.74%)
Jun 30, 2011
43.44
44.30
43.38
43.65
5,255,218
+0.40(+0.93%)
Jun 29, 2011
43.11
43.39
42.74
43.25
5,598,658
+0.27(+0.62%)
Jun 28, 2011
41.87
43.03
41.62
42.98
5,114,501
+1.27(+3.04%)
Jun 27, 2011
41.26
41.99
40.90
41.72
3,939,149
+0.70(+1.71%)
Jun 24, 2011
40.97
41.11
40.57
41.02
10,423,567
+0.03(+0.08%)
Jun 23, 2011
41.07
41.14
40.55
40.98
5,257,643
-0.66(-1.58%)
Jun 22, 2011
41.69
41.86
41.51
41.64
3,372,609
-0.23(-0.55%)
Jun 21, 2011
41.00
41.97
40.94
41.87
4,423,973
+1.00(+2.45%)
Jun 20, 2011
40.87
41.00
40.79
40.87
2,604,939
+0.26(+0.63%)
Jun 17, 2011
40.54
41.07
40.33
40.61
6,697,954
+0.33(+0.81%)
Jun 16, 2011
40.70
40.88
40.03
40.29
4,896,653
-0.43(-1.05%)
Jun 15, 2011
40.94
41.10
40.30
40.72
5,616,379
-0.45(-1.08%)
Jun 14, 2011
40.59
41.26
40.54
41.16
6,591,358
+0.80(+1.97%)
Jun 13, 2011
41.22
41.22
40.30
40.37
6,306,349
-0.83(-2.02%)
Jun 10, 2011
42.05
42.05
41.16
41.20
4,663,339
-0.70(-1.68%)
Jun 09, 2011
41.60
42.09
41.32
41.90
3,917,125
+0.49(+1.18%)
Jun 08, 2011
41.43
41.79
41.02
41.41
6,310,661
-0.15(-0.37%)
Jun 07, 2011
42.28
42.50
41.53
41.56
5,499,343
-0.55(-1.30%)
Jun 06, 2011
42.35
42.72
42.06
42.11
5,038,953
-0.27(-0.63%)
Jun 03, 2011
43.11
42.87
42.35
42.38
5,017,778
-0.74(-1.71%)
Jun 02, 2011
43.22
43.41
42.80
43.11
3,558,218
-0.22(-0.51%)
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
.