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 (%)
Jun 29, 2007
35.53
35.82
35.32
35.63
2,979,325
+0.30(+0.85%)
Jun 28, 2007
35.27
35.65
35.10
35.33
3,278,128
-0.02(-0.05%)
Jun 27, 2007
35.20
35.52
34.88
35.35
2,798,875
-0.21(-0.58%)
Jun 26, 2007
35.35
35.73
35.18
35.55
2,436,972
+0.47(+1.34%)
Jun 25, 2007
35.06
35.48
34.84
35.08
2,405,378
+0.00(+0.00%)
Jun 22, 2007
35.65
35.84
34.96
35.08
5,672,665
-0.62(-1.75%)
Jun 21, 2007
36.38
36.24
35.62
35.71
4,781,315
-0.81(-2.22%)
Jun 20, 2007
36.74
36.85
36.20
36.52
2,450,126
-0.07(-0.19%)
Jun 19, 2007
36.74
36.83
36.29
36.59
2,307,004
-0.28(-0.77%)
Jun 18, 2007
37.23
37.39
36.66
36.87
1,994,006
-0.39(-1.06%)
Jun 15, 2007
36.83
37.49
36.74
37.27
3,458,754
+0.46(+1.26%)
Jun 14, 2007
36.59
36.92
36.59
36.80
2,248,997
+0.32(+0.88%)
Jun 13, 2007
36.23
36.63
35.93
36.48
3,738,337
+0.46(+1.27%)
Jun 12, 2007
37.91
37.91
35.97
36.03
3,389,120
-1.12(-3.02%)
Jun 11, 2007
36.92
37.28
36.63
37.15
1,866,890
+0.14(+0.37%)
Jun 08, 2007
36.60
37.04
36.28
37.01
2,572,217
+0.28(+0.77%)
Jun 07, 2007
36.86
37.13
36.55
36.73
2,449,425
-0.33(-0.88%)
Jun 06, 2007
37.34
37.56
36.88
37.05
2,980,762
-0.21(-0.55%)
Jun 05, 2007
38.44
38.44
37.23
37.26
3,933,333
-0.42(-1.11%)
Jun 04, 2007
37.46
37.76
37.32
37.68
3,027,602
+0.07(+0.18%)
Jun 01, 2007
38.44
38.45
37.21
37.61
3,496,374
-0.84(-2.18%)
May 31, 2007
38.32
38.54
38.10
38.45
3,861,714
+0.33(+0.88%)
May 30, 2007
37.25
38.17
37.16
38.11
3,157,789
+0.57(+1.53%)
May 29, 2007
37.19
37.59
36.92
37.54
2,292,283
+0.33(+0.90%)
May 25, 2007
36.92
37.30
36.78
37.21
1,548,167
+0.33(+0.88%)
May 24, 2007
37.41
37.54
36.86
36.88
2,012,816
-0.58(-1.55%)
May 23, 2007
37.56
37.80
37.36
37.46
2,042,258
-0.17(-0.45%)
May 22, 2007
36.77
37.66
36.42
37.63
3,507,809
+1.04(+2.85%)
May 21, 2007
36.56
36.76
36.42
36.59
3,075,772
-0.15(-0.40%)
May 18, 2007
36.80
36.80
36.55
36.74
4,226,470
-0.02(-0.05%)
May 17, 2007
36.76
36.76
36.40
36.75
2,208,224
-0.05(-0.14%)
May 16, 2007
36.56
36.80
36.50
36.80
1,783,120
+0.26(+0.70%)
May 15, 2007
36.54
36.78
36.33
36.55
2,179,421
+0.15(+0.42%)
May 14, 2007
36.00
36.50
35.86
36.39
1,774,358
+0.39(+1.09%)
May 11, 2007
35.54
36.27
35.12
36.00
2,198,699
+0.47(+1.33%)
May 10, 2007
35.70
36.42
35.44
35.53
1,959,306
-0.44(-1.21%)
May 09, 2007
35.55
36.06
35.37
35.97
2,200,802
+0.34(+0.96%)
May 08, 2007
35.78
36.10
35.43
35.62
2,077,881
-0.31(-0.86%)
May 07, 2007
35.58
36.03
35.58
35.93
2,651,080
+0.56(+1.60%)
May 04, 2007
35.61
35.86
35.32
35.37
2,441,597
-0.15(-0.43%)
May 03, 2007
35.81
36.04
35.37
35.52
1,859,880
-0.18(-0.50%)
May 02, 2007
35.24
36.00
35.20
35.70
2,093,117
+0.48(+1.36%)
May 01, 2007
34.54
35.71
34.54
35.22
2,575,282
-0.09(-0.24%)
Apr 30, 2007
35.69
35.90
35.31
35.31
2,744,444
-0.50(-1.39%)
Apr 27, 2007
36.36
36.36
35.50
35.80
2,140,444
-0.57(-1.58%)
Apr 26, 2007
36.42
36.54
36.10
36.38
1,858,875
-0.21(-0.58%)
Apr 25, 2007
36.78
36.80
36.38
36.59
2,754,470
+0.02(+0.05%)
Apr 24, 2007
36.25
36.69
36.03
36.57
2,496,275
+0.39(+1.06%)
Apr 23, 2007
35.90
36.24
35.78
36.19
2,054,843
+0.37(+1.03%)
Apr 20, 2007
36.80
36.80
35.53
35.82
2,877,870
+0.21(+0.60%)
Apr 19, 2007
35.82
35.82
35.33
35.61
2,101,259
+0.03(+0.10%)
Apr 18, 2007
35.34
35.68
35.30
35.57
2,832,290
+0.02(+0.05%)
Apr 17, 2007
35.09
35.55
34.76
35.55
2,012,933
+0.40(+1.14%)
Apr 16, 2007
34.55
35.37
34.42
35.15
2,303,966
+0.80(+2.34%)
Apr 13, 2007
35.93
35.93
33.98
34.35
2,607,606
+0.03(+0.07%)
Apr 12, 2007
34.03
34.40
33.93
34.32
3,113,101
+0.05(+0.15%)
Apr 11, 2007
34.70
34.79
34.01
34.27
4,158,069
-0.48(-1.38%)
Apr 10, 2007
35.02
35.14
34.72
34.75
2,345,910
-0.34(-0.98%)
Apr 09, 2007
34.98
35.16
34.82
35.09
1,963,045
+0.27(+0.76%)
Apr 05, 2007
35.15
35.24
34.72
34.83
2,330,838
-0.39(-1.12%)
Apr 04, 2007
35.55
35.59
35.20
35.22
3,528,522
-0.28(-0.80%)
Apr 03, 2007
35.31
35.80
35.28
35.50
2,380,288
+0.41(+1.17%)
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
.