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 (%)
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%)
Sep 04, 2018
28.29
28.51
28.01
28.38
5,476,702
+0.11(+0.38%)
Aug 31, 2018
28.27
28.27
28.27
0
-0.55(-1.91%)
Aug 30, 2018
29.29
29.55
28.81
28.82
3,133,826
-0.53(-1.81%)
Aug 29, 2018
29.56
29.56
29.22
29.35
3,524,774
+0.00(+0.00%)
Aug 28, 2018
29.55
29.60
29.26
29.35
3,413,950
-0.19(-0.65%)
Aug 27, 2018
29.97
30.23
29.47
29.55
3,182,456
-0.37(-1.23%)
Aug 24, 2018
29.98
30.38
29.75
29.91
3,163,329
+0.00(+0.00%)
Aug 23, 2018
30.59
30.69
29.87
29.91
2,079,913
-0.92(-2.98%)
Aug 22, 2018
30.64
31.03
30.13
30.83
1,976,051
-0.01(-0.03%)
Aug 21, 2018
29.95
31.37
29.89
30.84
3,428,299
+0.90(+3.00%)
Aug 20, 2018
29.77
30.00
29.58
29.94
1,864,283
+0.28(+0.94%)
Aug 17, 2018
29.14
29.81
29.14
29.66
2,619,831
+0.60(+2.06%)
Aug 16, 2018
29.79
29.85
29.05
29.06
2,847,261
-0.68(-2.27%)
Aug 15, 2018
29.64
29.81
29.33
29.74
2,169,781
-0.08(-0.26%)
Aug 14, 2018
29.34
30.04
29.32
29.82
1,806,889
+0.55(+1.88%)
Aug 13, 2018
29.22
29.49
29.04
29.27
2,484,605
-0.03(-0.10%)
Aug 10, 2018
29.34
29.47
29.09
29.30
2,352,431
+0.00(+0.00%)
Aug 09, 2018
28.11
30.09
27.89
29.30
8,304,517
+1.66(+6.01%)
Aug 08, 2018
28.12
28.14
27.44
27.64
2,201,644
-0.39(-1.38%)
Aug 07, 2018
28.09
28.13
27.66
28.02
2,258,838
-0.07(-0.24%)
Aug 06, 2018
28.00
28.23
27.99
28.09
1,864,576
+0.00(+0.00%)
Aug 03, 2018
27.70
28.21
27.53
28.09
1,506,944
+0.47(+1.71%)
Aug 02, 2018
27.61
27.95
27.36
27.62
2,032,908
-0.10(-0.35%)
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
.