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 29, 2018
29.78
29.78
29.78
0
+0.56(+1.90%)
Mar 28, 2018
30.20
30.31
29.11
29.22
2,333,437
-0.24(-0.81%)
Mar 27, 2018
28.93
29.84
28.93
29.46
3,167,693
+0.61(+2.13%)
Mar 26, 2018
29.16
29.45
28.07
28.85
3,553,361
-0.05(-0.17%)
Mar 23, 2018
29.42
29.59
28.71
28.90
2,447,570
-0.47(-1.60%)
Mar 22, 2018
29.81
30.08
29.35
29.37
2,192,721
-0.64(-2.14%)
Mar 21, 2018
29.76
30.41
29.63
30.01
2,066,647
+0.30(+1.00%)
Mar 20, 2018
30.24
30.24
29.56
29.71
2,042,732
-0.35(-1.18%)
Mar 19, 2018
30.37
30.54
29.78
30.07
2,154,981
-0.28(-0.92%)
Mar 16, 2018
30.75
31.66
30.34
30.34
4,224,750
-1.13(-3.59%)
Mar 15, 2018
31.94
31.94
31.41
31.48
2,550,910
+0.18(+0.58%)
Mar 14, 2018
31.34
31.48
30.97
31.29
2,895,544
+0.04(+0.12%)
Mar 13, 2018
31.37
31.68
31.02
31.25
3,096,865
-0.02(-0.06%)
Mar 12, 2018
31.25
31.50
31.08
31.27
2,412,467
+0.10(+0.31%)
Mar 09, 2018
31.34
31.90
30.62
31.18
5,046,482
-0.12(-0.40%)
Mar 08, 2018
32.06
32.13
31.19
31.30
2,672,604
-0.76(-2.38%)
Mar 07, 2018
31.64
32.06
2,616,983
-0.53(-1.64%)
Mar 06, 2018
32.87
32.87
32.24
32.60
2,145,525
-0.07(-0.20%)
Mar 05, 2018
32.38
32.78
32.11
32.67
3,141,452
+0.18(+0.56%)
Mar 02, 2018
31.25
32.70
30.90
32.48
3,181,756
+0.91(+2.90%)
Mar 01, 2018
31.77
31.86
31.03
31.57
3,878,609
-0.20(-0.63%)
Feb 28, 2018
32.05
32.28
31.32
31.77
5,113,806
+0.12(+0.39%)
Feb 27, 2018
32.20
32.36
31.45
31.65
2,366,115
-0.64(-1.98%)
Feb 26, 2018
32.29
32.60
31.95
32.28
2,131,627
+0.13(+0.41%)
Feb 23, 2018
31.51
32.15
31.40
32.15
2,716,170
+0.77(+2.46%)
Feb 22, 2018
31.56
32.15
31.26
31.38
2,601,036
-0.10(-0.30%)
Feb 21, 2018
32.33
32.67
31.43
31.47
3,870,753
-0.91(-2.80%)
Feb 20, 2018
31.90
32.91
31.90
32.38
3,275,599
+0.46(+1.43%)
Feb 16, 2018
31.92
31.92
31.92
0
-0.41(-1.27%)
Feb 15, 2018
32.40
32.56
31.56
32.33
4,718,672
+0.00(+0.00%)
Feb 14, 2018
31.78
32.56
31.42
32.33
4,964,841
+0.79(+2.51%)
Feb 13, 2018
31.17
31.72
31.08
31.54
4,356,913
+0.21(+0.67%)
Feb 12, 2018
31.54
32.26
31.10
31.33
4,626,207
+0.01(+0.03%)
Feb 09, 2018
31.64
31.90
29.38
31.32
7,915,115
+0.15(+0.49%)
Feb 08, 2018
32.57
30.49
31.17
12,307,417
+2.10(+7.21%)
Feb 07, 2018
29.89
30.20
29.06
29.07
7,235,990
-0.71(-2.37%)
Feb 06, 2018
29.16
30.50
28.59
29.78
7,025,777
-0.21(-0.70%)
Feb 05, 2018
30.58
31.20
29.65
29.99
7,472,708
-0.71(-2.33%)
Feb 02, 2018
31.66
32.11
30.61
30.70
5,822,503
-0.94(-2.98%)
Feb 01, 2018
31.78
32.13
31.29
31.65
4,923,304
-0.20(-0.63%)
Jan 31, 2018
31.63
32.07
31.05
31.85
4,809,989
+0.46(+1.46%)
Jan 30, 2018
31.98
32.25
31.26
31.39
3,251,581
-0.73(-2.28%)
Jan 29, 2018
32.48
32.57
31.94
32.12
4,144,422
-0.36(-1.11%)
Jan 26, 2018
32.06
32.48
31.91
32.48
2,467,429
+0.46(+1.43%)
Jan 25, 2018
31.65
32.87
31.18
32.03
4,562,347
+0.46(+1.45%)
Jan 24, 2018
31.90
32.20
31.54
31.57
2,841,431
-0.25(-0.78%)
Jan 23, 2018
32.30
32.41
31.47
31.82
3,851,549
-0.52(-1.62%)
Jan 22, 2018
31.45
32.37
31.02
32.34
4,737,696
+0.55(+1.74%)
Jan 19, 2018
32.27
32.67
31.30
31.79
6,227,145
-0.56(-1.74%)
Jan 18, 2018
30.69
32.74
30.51
32.35
10,944,235
+1.90(+6.23%)
Jan 17, 2018
29.98
31.45
29.11
30.45
8,455,654
+0.55(+1.85%)
Jan 16, 2018
31.12
31.60
29.75
29.90
10,082,430
-2.27(-7.05%)
Jan 12, 2018
32.17
32.17
32.17
0
+2.81(+9.58%)
Jan 11, 2018
27.74
29.50
27.74
29.36
6,669,696
+1.57(+5.66%)
Jan 10, 2018
27.81
27.79
7,435,334
+0.11(+0.41%)
Jan 09, 2018
27.77
28.03
27.61
27.67
3,381,792
-0.13(-0.48%)
Jan 08, 2018
27.80
27.90
27.35
27.81
4,439,565
+0.08(+0.27%)
Jan 05, 2018
28.41
28.42
27.62
27.73
5,494,850
-0.44(-1.56%)
Jan 04, 2018
28.66
28.72
27.80
28.17
5,587,019
-0.37(-1.30%)
Jan 03, 2018
29.87
30.03
28.50
28.54
4,696,987
-1.18(-3.98%)
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
.