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 (%)
Jan 31, 2007
34.48
34.90
34.32
34.81
2,389,956
+0.22(+0.64%)
Jan 30, 2007
34.58
34.76
34.28
34.59
3,453,730
+0.02(+0.05%)
Jan 29, 2007
34.11
34.83
33.95
34.57
6,590,840
+0.62(+1.81%)
Jan 26, 2007
34.29
34.37
33.95
33.95
4,800,826
-0.24(-0.70%)
Jan 25, 2007
34.31
34.59
33.96
34.19
3,432,816
-0.29(-0.84%)
Jan 24, 2007
34.78
34.98
34.42
34.48
3,898,984
-0.33(-0.96%)
Jan 23, 2007
35.51
35.73
34.78
34.82
3,062,102
-0.62(-1.74%)
Jan 22, 2007
35.61
35.65
35.06
35.43
1,727,624
-0.30(-0.84%)
Jan 19, 2007
35.78
35.98
35.62
35.73
2,970,271
-0.15(-0.41%)
Jan 18, 2007
35.74
35.96
35.69
35.88
3,705,040
+0.19(+0.53%)
Jan 17, 2007
35.88
35.97
35.63
35.69
1,854,389
-0.15(-0.43%)
Jan 16, 2007
35.76
35.85
35.63
35.85
2,793,734
+0.07(+0.19%)
Jan 12, 2007
36.27
36.28
35.68
35.78
5,196,192
-0.50(-1.39%)
Jan 11, 2007
36.36
36.47
36.19
36.28
3,150,545
-0.10(-0.28%)
Jan 10, 2007
35.82
36.44
35.62
36.38
3,356,056
+0.35(+0.97%)
Jan 09, 2007
36.12
36.38
35.95
36.03
2,945,034
-0.09(-0.26%)
Jan 08, 2007
35.55
36.19
35.39
36.13
5,350,880
+0.63(+1.78%)
Jan 05, 2007
35.26
35.79
35.21
35.49
4,337,462
+0.20(+0.56%)
Jan 04, 2007
35.59
35.59
35.10
35.30
3,294,719
-0.29(-0.82%)
Jan 03, 2007
35.12
35.85
35.10
35.59
5,109,151
+0.47(+1.34%)
Dec 29, 2006
34.78
35.20
34.66
35.12
3,824,794
+0.33(+0.96%)
Dec 28, 2006
34.56
34.81
34.53
34.78
2,062,821
+0.15(+0.44%)
Dec 27, 2006
34.54
34.70
34.19
34.63
2,660,193
+0.09(+0.27%)
Dec 26, 2006
33.91
34.63
33.78
34.54
2,566,142
+0.59(+1.74%)
Dec 22, 2006
33.59
34.07
33.47
33.95
3,505,370
+0.19(+0.56%)
Dec 21, 2006
33.68
33.81
33.48
33.76
5,066,039
+0.17(+0.51%)
Dec 20, 2006
33.65
33.74
33.33
33.59
2,548,500
-0.09(-0.25%)
Dec 19, 2006
32.61
33.76
32.58
33.67
3,868,140
+0.82(+2.50%)
Dec 18, 2006
32.67
33.04
32.61
32.85
2,339,484
+0.34(+1.05%)
Dec 15, 2006
32.31
32.70
32.10
32.51
4,428,359
+0.16(+0.50%)
Dec 14, 2006
32.21
32.48
32.13
32.34
4,760,752
+0.14(+0.43%)
Dec 13, 2006
32.52
32.67
32.16
32.21
2,707,861
-0.18(-0.55%)
Dec 12, 2006
32.59
32.69
32.18
32.39
3,156,854
-0.31(-0.94%)
Dec 11, 2006
32.27
32.83
32.27
32.70
2,330,137
+0.44(+1.35%)
Dec 08, 2006
32.35
32.53
32.17
32.26
2,265,995
-0.18(-0.55%)
Dec 07, 2006
32.76
32.78
32.39
32.44
2,184,445
-0.30(-0.92%)
Dec 06, 2006
32.75
32.83
32.62
32.74
1,511,131
-0.07(-0.21%)
Dec 05, 2006
33.04
33.05
32.70
32.81
2,370,445
-0.21(-0.65%)
Dec 04, 2006
32.80
33.44
32.80
33.02
2,539,036
+0.40(+1.23%)
Dec 01, 2006
32.44
32.73
32.10
32.62
2,453,864
+0.32(+0.98%)
Nov 30, 2006
32.29
32.51
32.10
32.30
2,964,779
+0.00(+0.00%)
Nov 29, 2006
32.34
32.51
32.10
32.30
2,807,754
+0.01(+0.03%)
Nov 28, 2006
32.11
32.40
32.06
32.29
3,460,272
+0.03(+0.08%)
Nov 27, 2006
33.32
33.38
32.27
32.27
2,417,996
-1.14(-3.41%)
Nov 24, 2006
32.96
33.69
32.88
33.41
1,239,842
+0.19(+0.57%)
Nov 22, 2006
33.31
33.42
33.21
33.22
1,938,393
-0.09(-0.26%)
Nov 21, 2006
33.47
33.47
33.22
33.30
2,843,856
-0.12(-0.36%)
Nov 20, 2006
33.59
33.80
33.23
33.42
2,139,814
-0.22(-0.66%)
Nov 17, 2006
33.47
33.83
33.43
33.65
2,912,788
+0.09(+0.26%)
Nov 16, 2006
33.08
33.69
33.00
33.56
3,112,574
+0.63(+1.92%)
Nov 15, 2006
33.09
33.20
32.87
32.93
2,672,928
-0.21(-0.62%)
Nov 14, 2006
33.04
33.24
32.82
33.13
2,556,678
+0.13(+0.39%)
Nov 13, 2006
32.78
33.06
32.60
33.00
2,265,177
+0.34(+1.05%)
Nov 10, 2006
34.21
34.21
31.99
32.66
5,740,989
-0.18(-0.55%)
Nov 09, 2006
33.81
33.89
32.80
32.84
4,987,643
-1.11(-3.28%)
Nov 08, 2006
34.10
34.10
33.35
33.95
2,499,079
-0.20(-0.58%)
Nov 07, 2006
33.68
34.24
33.18
34.15
3,170,875
+0.37(+1.09%)
Nov 06, 2006
33.37
34.01
33.14
33.78
2,431,432
+0.52(+1.57%)
Nov 03, 2006
33.00
33.45
32.62
33.26
1,779,966
+0.43(+1.30%)
Nov 02, 2006
33.17
33.23
32.68
32.83
2,462,977
-0.56(-1.69%)
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
.