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 (%)
Jul 31, 2006
30.02
30.12
29.61
29.83
2,325,464
-0.36(-1.19%)
Jul 28, 2006
29.30
30.21
29.10
30.19
4,515,400
+1.13(+3.89%)
Jul 27, 2006
28.87
29.07
28.65
29.06
3,275,441
+0.36(+1.25%)
Jul 26, 2006
28.39
28.75
28.39
28.70
3,091,778
+0.24(+0.84%)
Jul 25, 2006
28.42
28.64
28.01
28.46
3,127,412
-0.11(-0.39%)
Jul 24, 2006
28.64
28.78
28.29
28.57
2,694,542
-0.08(-0.27%)
Jul 21, 2006
29.04
29.04
28.45
28.65
2,262,023
-0.25(-0.86%)
Jul 20, 2006
29.47
29.47
28.84
28.90
1,911,287
-0.42(-1.43%)
Jul 19, 2006
28.83
29.34
28.52
29.32
4,141,415
+0.68(+2.39%)
Jul 18, 2006
28.33
28.66
27.75
28.63
3,191,554
+0.30(+1.06%)
Jul 17, 2006
28.46
28.65
28.03
28.33
2,950,993
-0.17(-0.60%)
Jul 14, 2006
28.72
29.07
28.29
28.50
3,774,205
-0.43(-1.48%)
Jul 13, 2006
29.64
29.64
28.84
28.93
5,037,181
-0.71(-2.40%)
Jul 12, 2006
30.26
30.35
29.61
29.64
3,197,863
-0.66(-2.18%)
Jul 11, 2006
30.33
30.44
30.09
30.30
3,961,607
-0.03(-0.11%)
Jul 10, 2006
29.77
30.47
29.70
30.33
3,804,816
+0.55(+1.84%)
Jul 07, 2006
29.23
29.85
29.19
29.79
5,364,316
+0.46(+1.58%)
Jul 06, 2006
30.41
30.75
29.31
29.32
4,378,471
-1.10(-3.60%)
Jul 05, 2006
30.71
30.84
30.34
30.42
2,682,275
-0.53(-1.71%)
Jul 03, 2006
30.68
30.95
30.68
30.95
1,412,289
+0.27(+0.89%)
Jun 30, 2006
30.72
30.95
30.53
30.68
4,451,492
-0.03(-0.11%)
Jun 29, 2006
30.71
30.71
30.71
30.71
0
+0.07(+0.22%)
Jun 28, 2006
30.51
30.86
30.46
30.64
2,923,186
+0.21(+0.70%)
Jun 27, 2006
31.14
31.19
30.24
30.43
2,788,126
-0.56(-1.82%)
Jun 23, 2006
30.81
31.33
30.73
30.99
2,265,878
-0.03(-0.11%)
Jun 22, 2006
31.63
31.67
31.03
31.03
3,075,772
-0.68(-2.16%)
Jun 21, 2006
30.99
32.00
30.99
31.71
4,562,601
+0.72(+2.32%)
Jun 20, 2006
31.16
31.28
30.93
30.99
4,320,054
-0.03(-0.11%)
Jun 19, 2006
31.03
31.31
30.94
31.03
2,505,972
+0.13(+0.42%)
Jun 16, 2006
31.08
31.37
30.90
30.90
4,535,496
-0.40(-1.29%)
Jun 15, 2006
31.16
31.48
31.01
31.30
2,941,413
+0.18(+0.58%)
Jun 14, 2006
31.51
31.58
31.02
31.12
3,378,255
-0.39(-1.25%)
Jun 13, 2006
31.84
31.86
31.44
31.51
3,825,963
-0.51(-1.60%)
Jun 12, 2006
32.23
32.32
31.87
32.03
3,541,589
-0.09(-0.29%)
Jun 09, 2006
31.84
32.23
31.75
32.12
4,038,367
+0.35(+1.10%)
Jun 08, 2006
30.86
31.77
30.81
31.77
6,057,142
+0.71(+2.29%)
Jun 07, 2006
30.98
31.11
30.72
31.06
11,135,566
+0.08(+0.25%)
Jun 06, 2006
31.70
31.79
30.97
30.98
3,752,591
-0.73(-2.29%)
Jun 05, 2006
32.25
32.31
31.65
31.71
3,003,919
-0.76(-2.35%)
Jun 02, 2006
32.48
32.69
32.42
32.47
2,260,387
-0.09(-0.29%)
Jun 01, 2006
32.31
32.62
32.14
32.57
2,625,260
+0.26(+0.79%)
May 31, 2006
32.05
32.32
32.01
32.31
3,483,873
+0.31(+0.96%)
May 30, 2006
32.10
32.18
31.97
32.00
2,684,378
-0.27(-0.85%)
May 26, 2006
32.10
32.35
32.09
32.28
2,045,763
+0.27(+0.83%)
May 25, 2006
31.69
32.02
31.59
32.01
3,497,426
+0.53(+1.69%)
May 24, 2006
31.33
31.63
31.16
31.48
4,659,457
-0.02(-0.05%)
May 23, 2006
31.93
32.05
31.47
31.50
2,662,062
-0.47(-1.47%)
May 22, 2006
31.93
32.37
31.83
31.97
4,499,044
-0.15(-0.45%)
May 19, 2006
32.08
32.29
31.69
32.11
3,696,628
+0.21(+0.67%)
May 18, 2006
31.73
32.69
31.90
31.90
3,545,678
-0.64(-1.97%)
May 17, 2006
32.70
32.88
32.52
32.54
2,866,989
-0.33(-1.02%)
May 16, 2006
32.74
33.01
32.61
32.88
4,472,756
+0.22(+0.68%)
May 15, 2006
32.74
32.80
32.51
32.65
6,036,345
-0.14(-0.42%)
May 12, 2006
33.31
33.38
32.78
32.79
2,821,658
-0.50(-1.49%)
May 11, 2006
33.89
34.19
33.14
33.29
5,138,476
-0.56(-1.67%)
May 10, 2006
33.83
33.93
33.65
33.85
3,147,858
-0.18(-0.53%)
May 09, 2006
34.01
34.09
33.89
34.03
2,080,580
+0.01(+0.03%)
May 08, 2006
34.25
34.58
34.01
34.02
2,015,970
-0.30(-0.87%)
May 05, 2006
34.19
34.39
33.98
34.32
2,417,879
+0.33(+0.98%)
May 04, 2006
33.42
34.13
33.41
33.99
3,140,030
+0.60(+1.79%)
May 03, 2006
33.19
33.46
33.08
33.39
3,403,842
+0.13(+0.39%)
May 02, 2006
33.64
33.71
33.25
33.26
4,220,395
-0.35(-1.04%)
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
.