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, 2008
33.13
34.10
33.00
33.91
2,505,887
+0.54(+1.62%)
Mar 28, 2008
34.16
34.60
33.37
33.37
1,830,489
-0.50(-1.47%)
Mar 27, 2008
34.21
34.44
33.86
33.87
2,493,951
-0.01(-0.03%)
Mar 26, 2008
33.81
34.00
33.12
33.88
2,659,790
-0.33(-0.95%)
Mar 25, 2008
33.99
34.53
33.77
34.20
2,058,345
+0.26(+0.76%)
Mar 24, 2008
33.30
34.15
33.30
33.95
2,350,576
+0.71(+2.14%)
Mar 21, 2008
32.96
33.73
32.60
33.24
5,566,364
-0.00(-0.00%)
Mar 20, 2008
32.96
33.73
32.60
33.24
5,566,364
-0.40(-1.19%)
Mar 19, 2008
34.46
34.46
33.52
33.64
3,596,307
-0.09(-0.28%)
Mar 18, 2008
33.12
33.81
32.70
33.73
2,870,838
+1.22(+3.74%)
Mar 17, 2008
32.20
33.18
32.20
32.52
3,475,446
-0.14(-0.42%)
Mar 14, 2008
33.22
33.53
32.36
32.65
3,520,792
-0.40(-1.22%)
Mar 13, 2008
32.37
33.42
32.12
33.06
4,213,157
+0.30(+0.91%)
Mar 12, 2008
32.83
33.16
32.14
32.76
3,513,361
-0.07(-0.21%)
Mar 11, 2008
33.13
33.59
32.55
32.82
5,564,435
-0.03(-0.08%)
Mar 10, 2008
33.61
33.72
32.64
32.85
3,526,148
-0.79(-2.34%)
Mar 07, 2008
33.60
33.89
33.42
33.64
3,738,400
-0.16(-0.48%)
Mar 06, 2008
34.43
34.43
33.77
33.80
3,497,087
-0.65(-1.89%)
Mar 05, 2008
34.24
34.70
34.05
34.45
3,725,396
+0.27(+0.80%)
Mar 04, 2008
33.95
34.28
33.65
34.18
4,209,983
-0.11(-0.32%)
Mar 03, 2008
34.18
34.44
33.67
34.29
4,118,694
+0.27(+0.78%)
Feb 29, 2008
34.92
34.98
33.83
34.02
5,766,020
-1.33(-3.75%)
Feb 28, 2008
35.65
35.79
35.24
35.35
4,554,556
-0.51(-1.43%)
Feb 27, 2008
35.91
36.12
35.60
35.86
3,579,209
-0.45(-1.23%)
Feb 26, 2008
36.20
36.41
35.90
36.31
2,789,080
+0.08(+0.21%)
Feb 25, 2008
35.37
36.27
35.19
36.23
4,026,865
+0.96(+2.72%)
Feb 22, 2008
34.77
35.34
34.45
35.27
2,176,296
+0.66(+1.90%)
Feb 21, 2008
35.11
35.24
34.45
34.61
2,442,097
-0.47(-1.34%)
Feb 20, 2008
34.58
35.12
34.37
35.08
3,032,760
+0.28(+0.81%)
Feb 19, 2008
34.88
34.96
34.66
34.80
3,136,829
+0.03(+0.07%)
Feb 18, 2008
34.60
34.86
34.45
34.78
0
+0.00(+0.00%)
Feb 15, 2008
34.60
34.86
34.45
34.78
5,030,829
+0.18(+0.52%)
Feb 14, 2008
34.94
34.94
34.49
34.60
2,500,264
-0.27(-0.76%)
Feb 13, 2008
35.60
35.60
34.19
34.86
3,668,871
+0.51(+1.47%)
Feb 12, 2008
33.85
34.56
33.47
34.36
3,775,902
+0.64(+1.90%)
Feb 11, 2008
33.72
33.95
33.31
33.71
2,535,460
-0.05(-0.15%)
Feb 08, 2008
33.27
34.03
32.70
33.77
3,374,329
+0.28(+0.84%)
Feb 07, 2008
33.40
33.80
32.88
33.48
2,792,804
+0.04(+0.13%)
Feb 06, 2008
33.22
33.77
32.58
33.44
3,635,258
+0.58(+1.77%)
Feb 05, 2008
33.37
33.97
32.84
32.86
3,857,010
-1.04(-3.08%)
Feb 04, 2008
34.01
34.06
33.58
33.90
2,817,526
-0.04(-0.13%)
Feb 01, 2008
33.24
33.95
33.01
33.95
4,124,716
+0.82(+2.48%)
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%)
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
.