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 (%)
Apr 30, 2012
40.46
40.48
39.64
39.71
4,811,383
-0.84(-2.07%)
Apr 27, 2012
40.77
40.86
40.36
40.54
3,834,373
-0.06(-0.15%)
Apr 26, 2012
40.29
40.75
39.92
40.60
3,391,830
+0.44(+1.09%)
Apr 25, 2012
39.82
40.30
39.54
40.17
3,376,780
+0.68(+1.73%)
Apr 24, 2012
39.77
39.98
39.29
39.48
4,765,152
-0.22(-0.56%)
Apr 23, 2012
40.22
40.22
39.59
39.71
4,358,696
-0.76(-1.88%)
Apr 20, 2012
40.69
40.76
40.09
40.47
3,762,598
+0.02(+0.04%)
Apr 19, 2012
40.49
40.82
40.28
40.45
3,522,644
-0.01(-0.03%)
Apr 18, 2012
40.16
40.54
39.93
40.46
2,544,288
+0.11(+0.27%)
Apr 17, 2012
39.98
40.55
39.95
40.36
2,718,242
+0.64(+1.62%)
Apr 16, 2012
40.06
40.13
39.44
39.71
4,014,744
-0.33(-0.81%)
Apr 13, 2012
40.43
40.43
39.95
40.04
5,148,149
-0.25(-0.63%)
Apr 12, 2012
39.62
40.35
39.54
40.29
4,934,330
+0.58(+1.45%)
Apr 11, 2012
39.97
40.07
39.53
39.71
3,683,459
+0.14(+0.35%)
Apr 10, 2012
39.92
40.28
39.48
39.58
5,959,869
-0.44(-1.09%)
Apr 09, 2012
40.11
40.25
39.73
40.01
4,247,257
-0.44(-1.08%)
Apr 05, 2012
39.47
40.57
39.44
40.45
6,075,241
+0.74(+1.85%)
Apr 04, 2012
39.79
39.95
39.15
39.71
6,165,961
-0.49(-1.21%)
Apr 03, 2012
40.22
40.61
39.89
40.20
3,936,397
-0.15(-0.36%)
Apr 02, 2012
40.72
40.72
40.17
40.35
4,386,099
-0.27(-0.67%)
Mar 30, 2012
40.59
40.89
40.32
40.62
3,908,588
+0.10(+0.25%)
Mar 29, 2012
40.48
40.54
39.94
40.52
4,454,962
+0.15(+0.36%)
Mar 28, 2012
40.67
41.08
40.29
40.37
3,596,209
-0.41(-1.01%)
Mar 27, 2012
40.30
40.96
40.27
40.78
3,240,922
+0.50(+1.23%)
Mar 26, 2012
40.19
40.45
39.83
40.29
5,049,035
+0.37(+0.92%)
Mar 23, 2012
40.09
40.27
39.90
39.92
4,939,005
-0.03(-0.09%)
Mar 22, 2012
40.05
40.36
39.83
39.95
3,638,392
-0.39(-0.95%)
Mar 21, 2012
40.83
40.83
40.34
40.34
4,458,485
-0.46(-1.13%)
Mar 20, 2012
41.19
41.22
40.75
40.80
3,412,340
-0.68(-1.63%)
Mar 19, 2012
40.56
41.51
40.30
41.48
3,715,829
+0.72(+1.76%)
Mar 16, 2012
40.29
40.82
40.28
40.76
9,004,699
+0.45(+1.10%)
Mar 15, 2012
40.63
40.74
40.17
40.31
4,880,007
-0.33(-0.80%)
Mar 14, 2012
41.12
41.20
40.42
40.64
4,292,286
-0.47(-1.14%)
Mar 13, 2012
40.79
41.20
40.44
41.11
6,399,829
+0.42(+1.03%)
Mar 12, 2012
41.07
41.07
40.60
40.69
2,296,454
-0.21(-0.52%)
Mar 09, 2012
41.57
42.03
40.87
40.90
3,480,467
-0.44(-1.06%)
Mar 08, 2012
40.89
41.61
40.71
41.34
3,992,382
+0.74(+1.83%)
Mar 07, 2012
40.40
41.20
40.30
40.60
2,842,268
+0.16(+0.40%)
Mar 06, 2012
41.22
41.23
40.38
40.43
4,162,384
-1.05(-2.54%)
Mar 05, 2012
41.51
41.57
41.02
41.49
3,920,460
-0.01(-0.02%)
Mar 02, 2012
41.69
41.73
41.12
41.49
5,768,909
-0.30(-0.72%)
Mar 01, 2012
41.20
41.94
40.42
41.79
8,025,393
+1.00(+2.45%)
Feb 29, 2012
40.36
41.37
40.25
40.79
6,097,753
+0.43(+1.06%)
Feb 28, 2012
40.00
40.57
39.80
40.37
6,827,841
+0.22(+0.55%)
Feb 27, 2012
40.17
40.53
39.71
40.14
4,949,975
-0.47(-1.16%)
Feb 24, 2012
40.65
41.02
40.54
40.61
2,493,168
-0.03(-0.08%)
Feb 23, 2012
40.73
40.92
40.42
40.65
4,220,871
-0.24(-0.59%)
Feb 22, 2012
41.43
41.60
40.75
40.89
3,042,580
-0.52(-1.26%)
Feb 21, 2012
41.59
41.91
41.20
41.41
3,360,231
-0.27(-0.64%)
Feb 17, 2012
41.97
42.14
41.58
41.67
4,127,653
-0.18(-0.43%)
Feb 16, 2012
41.42
41.94
41.19
41.85
4,906,628
+0.37(+0.89%)
Feb 15, 2012
42.08
42.22
41.41
41.49
4,191,312
-0.49(-1.16%)
Feb 14, 2012
42.11
42.19
41.70
41.97
3,521,150
-0.30(-0.71%)
Feb 13, 2012
42.36
42.57
41.96
42.27
3,856,692
+0.15(+0.35%)
Feb 10, 2012
42.03
42.20
41.57
42.13
2,955,684
-0.14(-0.32%)
Feb 09, 2012
42.27
42.60
41.85
42.27
4,095,923
+0.01(+0.02%)
Feb 08, 2012
41.73
42.37
41.73
42.26
6,491,483
+0.49(+1.17%)
Feb 07, 2012
41.41
41.90
41.22
41.77
3,767,527
+0.07(+0.16%)
Feb 06, 2012
41.17
41.79
41.17
41.70
5,352,239
+0.31(+0.74%)
Feb 03, 2012
40.84
41.41
40.26
41.39
5,815,981
+1.43(+3.58%)
Feb 02, 2012
38.81
41.14
38.42
39.96
14,660,305
-0.24(-0.60%)
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
.