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 (%)
Dec 30, 2016
32.65
32.65
32.65
0
-0.17(-0.51%)
Dec 29, 2016
33.02
33.21
32.74
32.82
1,961,727
-0.22(-0.68%)
Dec 28, 2016
33.38
33.45
32.98
33.04
2,159,436
-0.25(-0.75%)
Dec 27, 2016
32.61
33.63
32.58
33.29
4,325,563
+0.60(+1.82%)
Dec 23, 2016
32.70
32.70
32.70
0
+0.00(+0.00%)
Dec 22, 2016
32.66
32.84
32.27
32.70
3,903,520
-0.09(-0.28%)
Dec 21, 2016
32.05
32.83
32.04
32.79
4,349,002
+0.58(+1.79%)
Dec 20, 2016
32.10
32.28
31.96
32.21
2,394,972
+0.13(+0.41%)
Dec 19, 2016
32.74
32.91
31.90
32.08
4,030,558
-0.68(-2.07%)
Dec 16, 2016
32.70
33.78
32.57
32.76
7,883,391
+0.29(+0.89%)
Dec 15, 2016
32.47
32.67
32.18
32.47
5,268,564
+0.29(+0.90%)
Dec 14, 2016
32.51
32.69
32.17
32.18
5,189,772
-0.33(-1.03%)
Dec 13, 2016
31.98
33.08
31.57
32.52
7,107,579
+0.16(+0.49%)
Dec 12, 2016
33.80
34.41
32.24
32.36
16,109,915
-3.36(-9.40%)
Dec 09, 2016
35.84
36.52
35.38
35.72
3,515,889
-0.17(-0.46%)
Dec 08, 2016
35.24
36.01
34.94
35.88
5,227,114
+0.73(+2.08%)
Dec 07, 2016
33.72
35.39
33.71
35.15
5,082,707
+1.36(+4.02%)
Dec 06, 2016
33.88
34.03
33.65
33.79
3,265,625
-0.08(-0.25%)
Dec 05, 2016
34.06
34.08
33.71
33.88
4,246,404
+0.10(+0.30%)
Dec 02, 2016
34.40
34.64
33.59
33.78
2,749,294
-0.68(-1.99%)
Dec 01, 2016
34.65
35.09
34.34
34.46
3,976,475
-0.20(-0.59%)
Nov 30, 2016
34.22
34.91
34.22
34.66
4,667,703
+0.49(+1.43%)
Nov 29, 2016
33.97
34.39
33.88
34.17
3,654,623
+0.15(+0.43%)
Nov 28, 2016
34.65
34.98
33.99
34.03
2,401,824
-0.79(-2.26%)
Nov 25, 2016
33.92
34.89
33.54
34.81
1,432,121
+0.36(+1.05%)
Nov 23, 2016
34.45
34.45
34.45
0
+0.02(+0.05%)
Nov 22, 2016
34.55
34.81
34.40
34.43
4,594,495
+0.02(+0.05%)
Nov 21, 2016
34.98
35.36
34.40
34.41
2,931,730
-0.52(-1.48%)
Nov 18, 2016
35.68
35.87
34.88
34.93
2,968,250
-0.78(-2.18%)
Nov 17, 2016
35.52
35.88
35.43
35.71
2,392,736
+0.03(+0.08%)
Nov 16, 2016
35.69
36.01
35.54
35.68
2,258,750
-0.03(-0.08%)
Nov 15, 2016
35.77
36.87
35.22
35.71
3,105,647
-0.23(-0.64%)
Nov 14, 2016
35.45
36.08
35.34
35.94
2,389,123
+0.41(+1.15%)
Nov 11, 2016
35.05
35.60
34.94
35.53
3,055,693
+0.38(+1.08%)
Nov 10, 2016
35.05
35.70
34.88
35.15
3,698,995
+0.03(+0.08%)
Nov 09, 2016
33.53
35.37
33.29
35.13
4,371,742
+0.58(+1.69%)
Nov 08, 2016
34.74
34.79
34.15
34.54
3,709,620
-0.19(-0.56%)
Nov 07, 2016
34.51
36.37
34.05
34.74
3,158,799
+0.92(+2.74%)
Nov 04, 2016
33.62
34.52
33.62
33.81
3,585,277
-0.11(-0.33%)
Nov 03, 2016
33.29
34.17
33.28
33.92
3,318,426
+0.75(+2.26%)
Nov 02, 2016
33.88
34.06
32.97
33.17
4,107,807
-0.75(-2.21%)
Nov 01, 2016
34.74
34.94
33.63
33.92
3,381,296
-0.81(-2.34%)
Oct 31, 2016
34.90
35.12
34.54
34.74
3,046,263
-0.04(-0.11%)
Oct 28, 2016
34.90
35.15
34.64
34.77
2,457,056
-0.11(-0.32%)
Oct 27, 2016
34.96
35.06
34.51
34.89
3,247,761
-0.03(-0.08%)
Oct 26, 2016
34.69
35.08
34.40
34.91
2,754,115
+0.30(+0.86%)
Oct 25, 2016
34.34
34.69
34.27
34.62
3,006,258
-0.02(-0.05%)
Oct 24, 2016
34.83
35.00
34.24
34.64
3,943,990
-0.06(-0.16%)
Oct 21, 2016
33.67
35.25
33.60
34.69
7,847,085
+0.93(+2.77%)
Oct 20, 2016
33.53
34.00
33.23
33.76
4,994,602
+0.12(+0.36%)
Oct 19, 2016
33.37
34.90
33.37
33.64
3,307,564
+0.21(+0.64%)
Oct 18, 2016
33.63
33.80
33.41
33.42
5,139,800
+0.05(+0.14%)
Oct 17, 2016
33.61
33.77
33.09
33.38
4,462,453
+0.08(+0.25%)
Oct 14, 2016
33.39
33.54
32.97
33.29
5,060,888
+0.17(+0.50%)
Oct 13, 2016
33.31
33.45
32.62
33.13
7,399,860
+0.65(+1.99%)
Oct 12, 2016
32.93
33.02
32.46
32.48
2,892,794
-0.56(-1.71%)
Oct 11, 2016
33.44
33.57
32.71
33.05
4,073,614
-0.49(-1.46%)
Oct 10, 2016
33.71
33.94
33.51
33.54
2,462,089
-0.01(-0.03%)
Oct 07, 2016
33.80
34.08
33.44
33.54
4,024,765
-0.32(-0.96%)
Oct 06, 2016
34.78
34.78
33.78
33.87
6,390,651
-1.04(-2.97%)
Oct 05, 2016
35.02
35.34
34.74
34.90
4,626,925
+0.15(+0.43%)
Oct 04, 2016
34.77
35.25
34.54
34.76
5,378,772
-0.10(-0.29%)
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
.