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, 2008
31.81
33.43
31.76
33.12
3,611,428
+0.71(+2.19%)
Jan 30, 2008
32.02
33.11
31.91
32.41
5,539,893
+0.19(+0.58%)
Jan 29, 2008
32.32
32.37
31.67
32.23
3,362,703
+0.04(+0.13%)
Jan 28, 2008
31.24
32.32
31.11
32.18
4,006,343
+1.03(+3.30%)
Jan 25, 2008
31.83
32.31
31.01
31.16
4,674,061
-0.62(-1.97%)
Jan 24, 2008
32.03
32.41
31.12
31.78
7,163,784
-0.34(-1.07%)
Jan 23, 2008
29.97
32.35
29.83
32.12
6,311,002
-0.16(-0.50%)
Jan 22, 2008
31.17
32.70
30.94
32.29
5,210,512
-0.39(-1.20%)
Jan 21, 2008
32.98
33.77
32.10
32.68
0
+0.00(+0.00%)
Jan 18, 2008
32.98
33.77
32.10
32.68
5,664,282
-0.30(-0.91%)
Jan 17, 2008
33.86
34.24
32.86
32.98
5,044,366
-0.85(-2.51%)
Jan 16, 2008
34.26
34.43
33.75
33.83
6,485,882
-0.50(-1.45%)
Jan 15, 2008
33.91
34.50
33.59
34.32
3,617,802
-0.11(-0.32%)
Jan 14, 2008
34.52
34.58
34.30
34.43
2,061,302
+0.06(+0.17%)
Jan 11, 2008
34.23
34.69
34.15
34.37
3,458,935
-0.13(-0.37%)
Jan 10, 2008
34.30
34.66
34.13
34.50
4,625,108
+0.03(+0.07%)
Jan 09, 2008
35.26
35.35
33.71
34.48
7,307,099
-0.78(-2.21%)
Jan 08, 2008
36.03
36.53
35.14
35.26
3,345,074
-0.63(-1.76%)
Jan 07, 2008
35.95
36.12
35.36
35.89
3,613,519
+0.09(+0.26%)
Jan 04, 2008
36.13
36.29
35.70
35.79
2,565,324
-0.64(-1.76%)
Jan 03, 2008
36.59
36.67
36.03
36.44
3,728,909
+0.02(+0.05%)
Jan 02, 2008
37.46
37.82
36.20
36.42
3,758,550
-1.17(-3.12%)
Jan 01, 2008
37.33
37.72
37.21
37.59
2,144,294
+0.00(+0.00%)
Dec 31, 2007
37.33
37.72
37.21
37.59
2,144,294
+0.05(+0.14%)
Dec 28, 2007
37.53
38.06
37.25
37.54
2,025,083
+0.22(+0.60%)
Dec 27, 2007
38.12
38.21
37.17
37.32
2,385,949
-1.02(-2.66%)
Dec 26, 2007
38.23
38.49
38.01
38.34
2,634,097
+0.06(+0.16%)
Dec 24, 2007
37.65
38.43
36.96
38.28
1,045,870
+0.56(+1.50%)
Dec 21, 2007
38.86
38.86
37.30
37.71
6,286,371
+0.44(+1.17%)
Dec 20, 2007
37.31
37.38
36.82
37.28
2,465,889
+0.20(+0.53%)
Dec 19, 2007
36.93
37.70
36.80
37.08
3,084,015
+0.21(+0.58%)
Dec 18, 2007
36.54
37.05
36.14
36.86
2,703,305
+0.66(+1.82%)
Dec 17, 2007
36.52
36.90
36.13
36.21
3,624,241
-0.40(-1.10%)
Dec 14, 2007
37.06
37.57
36.54
36.61
4,242,476
-0.71(-1.90%)
Dec 13, 2007
36.94
37.65
36.77
37.32
3,214,664
+0.23(+0.62%)
Dec 12, 2007
37.83
37.94
36.59
37.09
4,311,700
+0.12(+0.32%)
Dec 11, 2007
37.33
38.00
36.92
36.97
5,740,195
-0.38(-1.01%)
Dec 10, 2007
37.15
37.45
36.58
37.34
2,498,116
+0.39(+1.07%)
Dec 07, 2007
36.79
37.50
36.73
36.95
2,917,115
+0.39(+1.08%)
Dec 06, 2007
36.06
36.64
35.90
36.56
2,319,885
+0.48(+1.33%)
Dec 05, 2007
36.98
37.15
35.84
36.08
3,347,734
-1.01(-2.72%)
Dec 04, 2007
36.61
37.42
36.07
37.09
3,863,934
+0.58(+1.59%)
Dec 03, 2007
36.06
37.02
35.95
36.50
4,832,331
+0.54(+1.50%)
Nov 30, 2007
35.65
36.32
35.31
35.97
4,005,500
+0.64(+1.82%)
Nov 29, 2007
34.54
35.55
34.36
35.32
3,065,413
+0.60(+1.73%)
Nov 28, 2007
34.60
34.86
34.13
34.72
4,444,205
+0.46(+1.35%)
Nov 27, 2007
34.24
34.36
33.89
34.26
4,398,056
+0.14(+0.40%)
Nov 26, 2007
34.67
34.95
34.01
34.13
2,983,474
-0.71(-2.04%)
Nov 23, 2007
34.49
35.23
34.24
34.84
1,286,681
+0.43(+1.24%)
Nov 21, 2007
34.72
34.84
34.19
34.41
3,363,534
-0.46(-1.33%)
Nov 20, 2007
35.61
35.93
34.59
34.87
4,570,729
-0.65(-1.83%)
Nov 19, 2007
35.32
35.68
35.08
35.52
4,106,510
+0.03(+0.10%)
Nov 16, 2007
35.10
35.63
34.23
35.49
6,055,747
+1.30(+3.81%)
Nov 15, 2007
34.19
34.19
34.19
34.19
0
+0.00(+0.00%)
Nov 14, 2007
34.80
34.91
33.83
34.19
7,908,956
-0.73(-2.08%)
Nov 13, 2007
34.01
34.96
33.72
34.91
3,018,640
+1.06(+3.14%)
Nov 12, 2007
33.98
34.60
33.80
33.85
3,201,425
-0.28(-0.83%)
Nov 09, 2007
34.92
35.11
34.01
34.13
5,645,068
-1.40(-3.93%)
Nov 08, 2007
35.50
36.03
34.64
35.53
4,887,714
+0.25(+0.70%)
Nov 07, 2007
35.86
36.17
35.24
35.28
3,093,881
-1.07(-2.94%)
Nov 06, 2007
36.09
36.44
35.41
36.35
3,464,245
+0.33(+0.93%)
Nov 05, 2007
36.36
36.65
35.24
36.02
3,151,569
+0.43(+1.20%)
Nov 02, 2007
35.95
36.36
34.89
35.59
6,357,942
+1.00(+2.90%)
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
.