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 (%)
Mar 31, 2014
73.71
74.12
73.50
73.53
1,919,348
+0.26(+0.35%)
Mar 28, 2014
72.58
73.88
72.53
73.27
2,328,517
+0.60(+0.82%)
Mar 27, 2014
73.07
73.31
72.17
72.68
2,689,015
-0.58(-0.79%)
Mar 26, 2014
74.31
74.47
73.23
73.25
2,686,137
-0.65(-0.88%)
Mar 25, 2014
74.36
74.63
73.03
73.90
3,353,034
-0.38(-0.51%)
Mar 24, 2014
75.17
75.50
73.54
74.28
2,735,513
-1.01(-1.34%)
Mar 21, 2014
76.72
77.23
75.20
75.30
4,747,823
-0.42(-0.56%)
Mar 20, 2014
75.88
76.26
75.13
75.72
2,103,202
-0.29(-0.38%)
Mar 19, 2014
76.62
76.93
75.66
76.01
2,117,638
-0.48(-0.63%)
Mar 18, 2014
76.65
77.15
75.95
76.49
2,032,012
+0.15(+0.19%)
Mar 17, 2014
76.14
76.72
75.88
76.34
1,921,135
+1.00(+1.33%)
Mar 14, 2014
75.07
76.01
75.07
75.34
2,742,617
-0.02(-0.02%)
Mar 13, 2014
76.62
76.88
75.13
75.36
2,254,461
-0.95(-1.25%)
Mar 12, 2014
75.44
76.34
75.17
76.31
2,553,373
+0.24(+0.32%)
Mar 11, 2014
76.70
76.95
75.71
76.07
2,930,266
-0.59(-0.76%)
Mar 10, 2014
75.88
76.68
75.07
76.65
3,312,646
+0.54(+0.71%)
Mar 07, 2014
76.26
76.77
75.80
76.11
2,797,629
+0.26(+0.34%)
Mar 06, 2014
74.94
76.17
74.92
75.85
2,729,695
+0.72(+0.96%)
Mar 05, 2014
75.35
75.45
74.41
75.13
2,284,101
+0.16(+0.22%)
Mar 04, 2014
74.83
75.38
74.64
74.96
2,817,808
+0.90(+1.21%)
Mar 03, 2014
75.30
75.33
73.57
74.07
3,313,655
-1.58(-2.09%)
Feb 28, 2014
75.02
76.28
74.59
75.64
3,547,825
+0.75(+1.00%)
Feb 27, 2014
74.23
75.05
73.97
74.89
2,470,737
+0.62(+0.84%)
Feb 26, 2014
74.81
75.08
73.87
74.27
2,292,264
-0.25(-0.34%)
Feb 25, 2014
75.19
75.56
74.28
74.52
2,201,927
-0.47(-0.63%)
Feb 24, 2014
75.03
75.99
74.89
75.00
2,835,051
+0.10(+0.14%)
Feb 21, 2014
75.27
75.32
74.56
74.89
2,040,345
+0.30(+0.40%)
Feb 20, 2014
76.02
76.02
74.05
74.59
2,066,679
+0.42(+0.57%)
Feb 19, 2014
73.68
74.74
73.68
74.17
2,347,066
+0.23(+0.31%)
Feb 18, 2014
73.92
74.36
73.04
73.94
2,274,041
+0.23(+0.32%)
Feb 14, 2014
72.79
73.70
73.70
73.70
2,451,411
+0.66(+0.91%)
Feb 13, 2014
71.96
73.71
71.96
73.04
3,692,494
+0.38(+0.52%)
Feb 12, 2014
72.07
72.68
71.85
72.66
2,739,812
+0.95(+1.32%)
Feb 11, 2014
71.40
71.96
71.13
71.71
2,466,613
+0.52(+0.73%)
Feb 10, 2014
70.76
71.23
70.57
71.19
2,057,454
+0.56(+0.79%)
Feb 07, 2014
69.88
70.87
69.59
70.63
2,440,756
+1.03(+1.47%)
Feb 06, 2014
68.87
70.11
68.64
69.61
2,182,799
+0.67(+0.98%)
Feb 05, 2014
68.25
69.07
67.63
68.94
2,990,803
+0.28(+0.41%)
Feb 04, 2014
68.38
69.10
67.84
68.65
3,897,195
+0.71(+1.04%)
Feb 03, 2014
70.83
70.86
67.82
67.94
4,699,865
-2.85(-4.02%)
Jan 31, 2014
70.77
71.64
70.15
70.79
7,029,657
-1.65(-2.27%)
Jan 30, 2014
71.57
73.57
71.14
72.44
6,570,402
+2.62(+3.75%)
Jan 29, 2014
70.17
70.57
69.69
69.82
3,969,564
-1.11(-1.57%)
Jan 28, 2014
69.52
70.97
69.52
70.93
2,891,491
+1.05(+1.51%)
Jan 27, 2014
70.15
70.69
69.50
69.88
3,355,931
-0.32(-0.45%)
Jan 24, 2014
71.74
71.74
70.04
70.19
3,143,390
-1.82(-2.53%)
Jan 23, 2014
72.03
72.43
71.43
72.01
2,858,003
-0.69(-0.95%)
Jan 22, 2014
71.18
72.76
71.07
72.70
3,350,594
+1.53(+2.14%)
Jan 21, 2014
72.22
72.35
70.93
71.18
3,409,073
-0.46(-0.64%)
Jan 17, 2014
72.66
71.63
71.63
71.63
4,909,664
-1.60(-2.19%)
Jan 16, 2014
72.80
73.57
72.80
73.24
1,754,382
-0.02(-0.02%)
Jan 15, 2014
72.97
73.33
72.97
73.26
3,401,088
+0.28(+0.39%)
Jan 14, 2014
72.82
73.21
72.34
72.97
2,605,926
+0.18(+0.25%)
Jan 13, 2014
73.58
74.32
72.50
72.79
2,986,651
-0.84(-1.15%)
Jan 10, 2014
74.13
74.41
72.93
73.64
2,536,332
-0.52(-0.70%)
Jan 09, 2014
75.08
75.08
73.89
74.15
1,649,428
-0.58(-0.77%)
Jan 08, 2014
74.32
74.95
73.90
74.73
2,622,164
+0.29(+0.39%)
Jan 07, 2014
74.29
74.68
74.04
74.44
2,091,603
+0.52(+0.70%)
Jan 06, 2014
75.13
75.15
73.64
73.92
2,700,293
-0.75(-1.00%)
Jan 03, 2014
74.92
75.18
74.56
74.67
1,802,525
-0.30(-0.40%)
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
.