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 (%)
Dec 31, 2013
75.25
75.31
75.31
75.31
2,286,491
+0.16(+0.22%)
Dec 30, 2013
74.37
75.18
74.07
75.14
2,718,591
+0.95(+1.28%)
Dec 27, 2013
74.14
74.29
73.53
74.20
1,479,917
+0.18(+0.24%)
Dec 26, 2013
73.97
74.14
73.78
74.01
1,955,067
+0.21(+0.28%)
Dec 24, 2013
73.82
74.03
73.58
73.81
1,181,830
+0.11(+0.15%)
Dec 23, 2013
73.03
73.87
72.65
73.70
2,989,058
+1.13(+1.56%)
Dec 20, 2013
72.48
73.61
72.48
72.57
8,348,531
+0.03(+0.05%)
Dec 19, 2013
72.06
73.07
72.06
72.53
4,357,373
+0.49(+0.68%)
Dec 18, 2013
70.97
72.13
69.74
72.04
3,986,761
+1.13(+1.59%)
Dec 17, 2013
70.76
71.27
70.09
70.91
2,906,327
+0.17(+0.24%)
Dec 16, 2013
70.42
70.87
69.82
70.74
2,841,473
+0.72(+1.03%)
Dec 13, 2013
70.01
70.39
69.73
70.01
2,220,673
+0.41(+0.59%)
Dec 12, 2013
69.68
70.03
69.40
69.60
2,060,940
-0.27(-0.38%)
Dec 11, 2013
71.18
71.44
69.65
69.87
3,007,459
-1.10(-1.56%)
Dec 10, 2013
70.34
71.34
70.33
70.97
3,328,597
+0.38(+0.54%)
Dec 09, 2013
70.93
71.18
69.85
70.59
3,160,055
-0.03(-0.04%)
Dec 06, 2013
70.95
71.08
69.95
70.62
0
+0.50(+0.71%)
Dec 05, 2013
69.92
70.66
69.86
70.12
0
+0.08(+0.11%)
Dec 04, 2013
69.41
70.32
69.04
70.04
3,449,024
+0.28(+0.41%)
Dec 03, 2013
69.23
70.00
69.12
69.76
4,003,627
+0.33(+0.47%)
Dec 02, 2013
69.59
70.09
68.92
69.43
3,862,039
+0.56(+0.81%)
Nov 29, 2013
68.77
69.47
68.50
68.87
0
+0.27(+0.40%)
Nov 27, 2013
68.52
68.80
68.02
68.60
0
+0.52(+0.76%)
Nov 26, 2013
68.51
68.59
67.73
68.08
4,397,173
-0.29(-0.43%)
Nov 25, 2013
68.83
68.83
68.20
68.38
3,688,828
-0.03(-0.05%)
Nov 22, 2013
68.77
69.12
68.31
68.41
0
-0.46(-0.66%)
Nov 21, 2013
68.81
69.30
68.51
68.87
3,384,966
+0.03(+0.05%)
Nov 20, 2013
68.42
68.91
67.84
68.83
0
+0.42(+0.62%)
Nov 19, 2013
68.63
68.87
67.99
68.41
3,858,466
+0.08(+0.11%)
Nov 18, 2013
69.29
69.49
68.08
68.33
4,571,830
-0.83(-1.20%)
Nov 15, 2013
69.76
70.06
68.71
69.17
0
-0.25(-0.36%)
Nov 14, 2013
70.45
71.73
69.16
69.42
8,491,103
-1.13(-1.61%)
Nov 12, 2013
70.31
70.73
69.96
70.55
0
-0.21(-0.29%)
Nov 11, 2013
70.68
71.11
70.46
70.76
0
+0.06(+0.09%)
Nov 08, 2013
69.63
70.88
69.21
70.70
0
+1.19(+1.71%)
Nov 07, 2013
72.30
72.34
69.45
69.51
3,776,232
-2.47(-3.44%)
Nov 06, 2013
72.77
73.45
70.92
71.98
3,271,130
-0.31(-0.43%)
Nov 05, 2013
70.70
72.36
70.67
72.29
3,200,476
+0.93(+1.30%)
Nov 04, 2013
72.13
72.13
70.84
71.37
2,397,520
-0.41(-0.57%)
Nov 01, 2013
71.88
72.12
71.25
71.78
0
+0.22(+0.31%)
Oct 31, 2013
71.77
72.32
71.01
71.56
2,794,778
-0.17(-0.24%)
Oct 30, 2013
73.93
73.93
71.31
71.73
1,906,489
-1.05(-1.44%)
Oct 29, 2013
72.73
73.03
72.29
72.77
2,054,918
+0.15(+0.21%)
Oct 28, 2013
72.65
73.32
72.50
72.62
2,138,515
-0.35(-0.48%)
Oct 25, 2013
73.23
73.41
72.47
72.97
0
+0.47(+0.65%)
Oct 24, 2013
72.41
73.32
72.35
72.50
1,840,675
+0.02(+0.02%)
Oct 23, 2013
72.13
72.81
72.03
72.48
2,241,398
-0.24(-0.33%)
Oct 22, 2013
72.35
73.00
72.04
72.72
2,429,095
+0.68(+0.94%)
Oct 21, 2013
71.71
72.07
71.51
72.04
2,085,044
+0.19(+0.26%)
Oct 18, 2013
71.72
71.96
71.31
71.86
3,307,365
+0.45(+0.63%)
Oct 17, 2013
70.57
71.52
70.41
71.41
2,637,599
+0.56(+0.79%)
Oct 16, 2013
71.24
71.61
70.47
70.85
3,176,891
-0.07(-0.10%)
Oct 15, 2013
71.13
71.37
70.50
70.92
2,179,127
-0.25(-0.35%)
Oct 14, 2013
70.16
71.22
69.07
71.17
1,760,221
+0.72(+1.02%)
Oct 11, 2013
68.57
70.47
68.57
70.45
0
+0.82(+1.17%)
Oct 10, 2013
69.67
70.16
69.35
69.63
4,551,706
+0.76(+1.10%)
Oct 09, 2013
69.47
69.49
68.12
68.87
4,087,056
-0.36(-0.52%)
Oct 08, 2013
70.73
70.74
69.16
69.24
3,413,326
-1.50(-2.13%)
Oct 07, 2013
70.82
71.47
70.63
70.74
1,797,549
-0.74(-1.03%)
Oct 04, 2013
70.79
71.60
70.38
71.48
0
+0.90(+1.28%)
Oct 03, 2013
70.79
71.31
70.19
70.58
2,733,101
-0.58(-0.82%)
Oct 02, 2013
71.75
71.89
70.64
71.16
3,811,645
-1.29(-1.78%)
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
.