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 (%)
Nov 30, 2018
31.23
31.23
29.40
30.00
10,353,993
-1.14(-3.65%)
Nov 29, 2018
31.02
31.40
30.86
31.14
3,003,486
-0.03(-0.09%)
Nov 28, 2018
30.70
31.27
30.57
31.16
4,032,837
+0.53(+1.75%)
Nov 27, 2018
30.34
30.63
30.09
30.63
3,039,034
+0.36(+1.19%)
Nov 26, 2018
30.40
30.78
30.09
30.27
3,693,034
+0.10(+0.32%)
Nov 23, 2018
30.64
30.66
30.15
30.17
1,061,148
-0.69(-2.24%)
Nov 21, 2018
30.86
30.86
30.86
0
+0.89(+2.98%)
Nov 20, 2018
30.38
30.79
29.62
29.97
4,277,559
-0.57(-1.88%)
Nov 19, 2018
31.89
32.41
30.34
30.54
5,709,248
-1.53(-4.76%)
Nov 16, 2018
31.04
32.42
30.09
32.07
8,039,321
+0.48(+1.51%)
Nov 15, 2018
30.90
31.34
30.28
31.59
6,025,590
+0.69(+2.23%)
Nov 14, 2018
31.32
31.84
30.81
30.90
4,058,239
-0.25(-0.81%)
Nov 13, 2018
31.88
32.07
31.02
31.15
5,157,797
-0.51(-1.60%)
Nov 12, 2018
31.31
32.16
31.26
31.66
3,308,238
+0.46(+1.46%)
Nov 09, 2018
31.01
32.09
30.97
31.20
3,432,505
+0.07(+0.22%)
Nov 08, 2018
31.41
32.10
30.94
31.14
2,641,160
-0.30(-0.96%)
Nov 07, 2018
31.71
31.72
30.18
31.44
5,300,998
-0.21(-0.68%)
Nov 06, 2018
31.51
32.00
31.23
31.65
3,959,758
+0.15(+0.46%)
Nov 05, 2018
29.92
31.55
29.89
31.50
5,378,350
+0.72(+2.34%)
Nov 02, 2018
32.05
32.54
30.68
30.79
4,772,957
-1.08(-3.39%)
Nov 01, 2018
31.20
31.93
30.77
31.86
4,345,851
+0.78(+2.50%)
Oct 31, 2018
30.81
32.15
30.77
31.09
5,192,564
+0.32(+1.04%)
Oct 30, 2018
29.81
30.80
29.81
30.77
4,873,330
+1.16(+3.91%)
Oct 29, 2018
29.61
30.16
29.24
29.61
5,099,126
+0.47(+1.60%)
Oct 26, 2018
28.40
29.74
28.30
29.14
5,799,438
+0.29(+1.01%)
Oct 25, 2018
29.18
29.63
28.67
28.85
7,305,645
-0.23(-0.80%)
Oct 24, 2018
31.81
31.86
29.01
29.08
7,514,685
-2.71(-8.53%)
Oct 23, 2018
32.06
32.08
31.51
31.80
4,275,548
-0.28(-0.88%)
Oct 22, 2018
32.59
32.72
32.00
32.08
2,697,302
-0.22(-0.69%)
Oct 19, 2018
32.93
32.95
32.20
32.30
5,628,769
-0.49(-1.48%)
Oct 18, 2018
32.48
32.97
32.30
32.79
4,951,143
+0.31(+0.96%)
Oct 17, 2018
32.08
32.56
31.99
32.48
3,626,737
+0.56(+1.77%)
Oct 16, 2018
31.02
32.04
30.87
31.91
3,373,208
+1.02(+3.30%)
Oct 15, 2018
30.34
31.19
30.34
30.89
2,581,356
+0.38(+1.24%)
Oct 12, 2018
30.68
30.94
30.36
30.51
3,459,458
+0.19(+0.64%)
Oct 11, 2018
31.11
31.24
30.23
30.32
4,511,944
-0.74(-2.38%)
Oct 10, 2018
31.86
32.47
30.99
31.06
4,134,753
-0.85(-2.65%)
Oct 09, 2018
31.83
32.68
31.67
31.90
3,407,807
+0.08(+0.24%)
Oct 08, 2018
31.61
31.86
31.36
31.83
2,512,305
+0.14(+0.43%)
Oct 05, 2018
32.19
32.47
31.48
31.69
2,408,391
-0.44(-1.36%)
Oct 04, 2018
32.19
32.55
31.83
32.13
4,355,276
-0.26(-0.81%)
Oct 03, 2018
31.84
32.70
31.84
32.39
5,335,257
+0.57(+1.80%)
Oct 02, 2018
31.65
31.92
31.14
31.82
4,415,038
+0.26(+0.83%)
Oct 01, 2018
32.88
32.94
31.20
31.55
6,112,275
-1.26(-3.85%)
Sep 28, 2018
32.96
33.01
32.37
32.82
5,183,015
-0.09(-0.27%)
Sep 27, 2018
32.69
33.48
32.40
32.90
3,931,965
+0.11(+0.33%)
Sep 26, 2018
32.09
33.30
31.95
32.80
7,000,001
+1.22(+3.88%)
Sep 25, 2018
31.53
31.89
31.48
31.57
3,210,898
-0.11(-0.34%)
Sep 24, 2018
31.19
31.73
31.11
31.68
3,420,051
+0.21(+0.68%)
Sep 21, 2018
30.99
31.55
30.84
31.47
7,442,855
+0.52(+1.70%)
Sep 20, 2018
30.25
31.08
30.13
30.94
5,091,279
+1.07(+3.58%)
Sep 19, 2018
29.42
30.17
29.42
29.87
3,320,287
+0.51(+1.72%)
Sep 18, 2018
29.24
29.49
28.93
29.37
2,170,916
+0.15(+0.50%)
Sep 17, 2018
29.06
29.40
28.82
29.22
2,029,904
+0.20(+0.70%)
Sep 14, 2018
29.13
29.13
28.49
29.02
2,442,751
-0.03(-0.10%)
Sep 13, 2018
28.71
29.10
28.32
29.05
4,217,989
+0.42(+1.48%)
Sep 12, 2018
27.85
28.87
27.83
28.62
5,107,510
+0.73(+2.63%)
Sep 11, 2018
28.07
28.13
27.80
27.89
3,620,416
-0.18(-0.65%)
Sep 10, 2018
28.34
28.52
27.86
28.07
3,800,055
+0.09(+0.31%)
Sep 07, 2018
28.13
28.34
27.70
27.98
3,025,590
-0.27(-0.96%)
Sep 06, 2018
28.01
28.76
27.42
28.25
4,891,249
-0.17(-0.61%)
Sep 05, 2018
28.61
28.81
28.19
28.43
5,987,758
+0.05(+0.17%)
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
.