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 31, 2016
36.48
37.71
36.45
37.60
3,043,805
+1.07(+2.92%)
Mar 30, 2016
36.98
37.51
36.27
36.54
1,793,711
-0.03(-0.07%)
Mar 29, 2016
36.59
36.74
35.93
36.57
1,746,255
-0.21(-0.57%)
Mar 28, 2016
36.39
36.98
35.92
36.78
1,813,480
+0.63(+1.74%)
Mar 24, 2016
35.82
36.15
36.15
36.15
2,111,049
-0.02(-0.05%)
Mar 23, 2016
36.96
36.96
35.89
36.17
2,802,454
-0.98(-2.65%)
Mar 22, 2016
37.26
37.51
36.50
37.15
2,030,216
-0.16(-0.44%)
Mar 21, 2016
38.09
38.09
36.63
37.31
2,149,479
-0.46(-1.21%)
Mar 18, 2016
37.99
38.54
37.07
37.77
6,071,466
-0.02(-0.05%)
Mar 17, 2016
36.76
38.40
36.54
37.79
4,014,744
+1.11(+3.03%)
Mar 16, 2016
35.13
36.87
34.86
36.68
2,849,407
+1.31(+3.71%)
Mar 15, 2016
35.86
35.97
34.90
35.36
2,502,510
-0.86(-2.36%)
Mar 14, 2016
35.72
36.50
35.39
36.22
1,784,270
+0.43(+1.20%)
Mar 11, 2016
35.27
36.20
34.91
35.79
2,898,856
+1.02(+2.93%)
Mar 10, 2016
35.43
35.51
33.94
34.77
3,540,426
-0.65(-1.83%)
Mar 09, 2016
35.37
35.83
34.80
35.42
2,904,339
+0.18(+0.52%)
Mar 08, 2016
36.03
36.35
34.41
35.24
4,052,706
-0.89(-2.47%)
Mar 07, 2016
34.70
36.51
34.70
36.13
3,469,459
+1.13(+3.22%)
Mar 04, 2016
35.24
35.49
34.32
35.00
4,108,700
-0.18(-0.51%)
Mar 03, 2016
33.66
35.34
33.36
35.18
3,946,098
+1.39(+4.11%)
Mar 02, 2016
33.87
34.54
33.17
33.79
3,337,367
-0.07(-0.21%)
Mar 01, 2016
33.58
34.06
32.89
33.87
3,966,492
+0.64(+1.93%)
Feb 29, 2016
32.61
33.82
32.46
33.23
4,852,307
+0.56(+1.71%)
Feb 26, 2016
33.71
33.72
32.59
32.67
5,821,817
-0.79(-2.37%)
Feb 25, 2016
34.00
34.00
32.39
33.46
4,476,347
-0.10(-0.30%)
Feb 24, 2016
32.99
34.26
32.59
33.56
4,508,811
+0.19(+0.57%)
Feb 23, 2016
32.77
35.57
32.07
33.37
8,401,635
+0.14(+0.41%)
Feb 22, 2016
32.11
33.36
31.66
33.23
4,056,356
+1.42(+4.48%)
Feb 19, 2016
32.04
32.22
31.47
31.81
3,651,369
-0.39(-1.20%)
Feb 18, 2016
32.44
32.53
31.17
32.20
4,615,463
-0.13(-0.39%)
Feb 17, 2016
30.90
32.74
30.88
32.32
5,623,014
+1.41(+4.55%)
Feb 16, 2016
30.44
31.76
30.21
30.92
6,977,045
+1.33(+4.51%)
Feb 12, 2016
28.99
29.58
29.58
29.58
6,124,699
+0.50(+1.74%)
Feb 11, 2016
27.90
29.38
27.15
29.08
10,126,316
+0.78(+2.77%)
Feb 10, 2016
29.38
29.84
27.93
28.29
12,421,296
-1.33(-4.50%)
Feb 09, 2016
36.10
36.10
29.38
29.63
17,441,006
-8.11(-21.48%)
Feb 08, 2016
38.50
38.82
37.07
37.73
5,715,163
-1.25(-3.21%)
Feb 05, 2016
40.88
40.88
38.19
38.99
4,988,874
-1.89(-4.63%)
Feb 04, 2016
42.36
42.80
39.92
40.88
11,473,513
+0.60(+1.50%)
Feb 03, 2016
40.14
40.83
38.94
40.28
5,344,414
+0.83(+2.10%)
Feb 02, 2016
40.85
41.05
39.36
39.45
4,753,044
-2.07(-4.99%)
Feb 01, 2016
40.87
41.77
39.95
41.52
3,995,763
+0.37(+0.90%)
Jan 29, 2016
40.88
41.32
40.25
41.15
5,286,909
+0.99(+2.47%)
Jan 28, 2016
39.83
40.29
38.96
40.16
4,231,183
+0.69(+1.74%)
Jan 27, 2016
39.42
40.56
39.18
39.47
3,814,503
-0.07(-0.18%)
Jan 26, 2016
37.92
40.23
37.92
39.55
6,709,440
+1.65(+4.35%)
Jan 25, 2016
38.65
38.80
37.67
37.90
3,651,742
-1.06(-2.73%)
Jan 22, 2016
38.37
39.63
38.32
38.96
5,511,074
+1.47(+3.92%)
Jan 21, 2016
36.83
38.35
35.76
37.49
4,865,087
+0.82(+2.24%)
Jan 20, 2016
37.03
37.18
35.55
36.67
5,213,330
-0.95(-2.52%)
Jan 19, 2016
36.85
38.77
36.80
37.62
7,655,321
+1.69(+4.69%)
Jan 15, 2016
36.07
35.93
35.93
35.93
5,860,848
-1.42(-3.81%)
Jan 14, 2016
36.70
37.81
36.43
37.36
2,885,708
+0.58(+1.57%)
Jan 13, 2016
37.69
38.17
36.74
36.78
4,855,787
-0.81(-2.16%)
Jan 12, 2016
37.30
38.45
37.01
37.59
3,398,097
+0.65(+1.76%)
Jan 11, 2016
36.85
37.16
36.16
36.94
4,291,582
-0.01(-0.02%)
Jan 08, 2016
35.29
37.48
35.25
36.95
7,252,282
+1.88(+5.37%)
Jan 07, 2016
36.01
36.09
34.92
35.06
4,051,993
-1.05(-2.92%)
Jan 06, 2016
36.05
36.78
35.85
36.12
4,060,481
-0.45(-1.23%)
Jan 05, 2016
36.76
37.21
36.35
36.57
3,343,976
-0.23(-0.64%)
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
.