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 (%)
Feb 28, 2014
75.02
76.28
74.59
75.64
3,547,825
+0.75(+1.00%)
Feb 27, 2014
74.23
75.05
73.97
74.89
2,470,737
+0.62(+0.84%)
Feb 26, 2014
74.81
75.08
73.87
74.27
2,292,264
-0.25(-0.34%)
Feb 25, 2014
75.19
75.56
74.28
74.52
2,201,927
-0.47(-0.63%)
Feb 24, 2014
75.03
75.99
74.89
75.00
2,835,051
+0.10(+0.14%)
Feb 21, 2014
75.27
75.32
74.56
74.89
2,040,345
+0.30(+0.40%)
Feb 20, 2014
76.02
76.02
74.05
74.59
2,066,679
+0.42(+0.57%)
Feb 19, 2014
73.68
74.74
73.68
74.17
2,347,066
+0.23(+0.31%)
Feb 18, 2014
73.92
74.36
73.04
73.94
2,274,041
+0.23(+0.32%)
Feb 14, 2014
72.79
73.70
73.70
73.70
2,451,411
+0.66(+0.91%)
Feb 13, 2014
71.96
73.71
71.96
73.04
3,692,494
+0.38(+0.52%)
Feb 12, 2014
72.07
72.68
71.85
72.66
2,739,812
+0.95(+1.32%)
Feb 11, 2014
71.40
71.96
71.13
71.71
2,466,613
+0.52(+0.73%)
Feb 10, 2014
70.76
71.23
70.57
71.19
2,057,454
+0.56(+0.79%)
Feb 07, 2014
69.88
70.87
69.59
70.63
2,440,756
+1.03(+1.47%)
Feb 06, 2014
68.87
70.11
68.64
69.61
2,182,799
+0.67(+0.98%)
Feb 05, 2014
68.25
69.07
67.63
68.94
2,990,803
+0.28(+0.41%)
Feb 04, 2014
68.38
69.10
67.84
68.65
3,897,195
+0.71(+1.04%)
Feb 03, 2014
70.83
70.86
67.82
67.94
4,699,865
-2.85(-4.02%)
Jan 31, 2014
70.77
71.64
70.15
70.79
7,029,657
-1.65(-2.27%)
Jan 30, 2014
71.57
73.57
71.14
72.44
6,570,402
+2.62(+3.75%)
Jan 29, 2014
70.17
70.57
69.69
69.82
3,969,564
-1.11(-1.57%)
Jan 28, 2014
69.52
70.97
69.52
70.93
2,891,491
+1.05(+1.51%)
Jan 27, 2014
70.15
70.69
69.50
69.88
3,355,931
-0.32(-0.45%)
Jan 24, 2014
71.74
71.74
70.04
70.19
3,143,390
-1.82(-2.53%)
Jan 23, 2014
72.03
72.43
71.43
72.01
2,858,003
-0.69(-0.95%)
Jan 22, 2014
71.18
72.76
71.07
72.70
3,350,594
+1.53(+2.14%)
Jan 21, 2014
72.22
72.35
70.93
71.18
3,409,073
-0.46(-0.64%)
Jan 17, 2014
72.66
71.63
71.63
71.63
4,909,664
-1.60(-2.19%)
Jan 16, 2014
72.80
73.57
72.80
73.24
1,754,382
-0.02(-0.02%)
Jan 15, 2014
72.97
73.33
72.97
73.26
3,401,088
+0.28(+0.39%)
Jan 14, 2014
72.82
73.21
72.34
72.97
2,605,926
+0.18(+0.25%)
Jan 13, 2014
73.58
74.32
72.50
72.79
2,986,651
-0.84(-1.15%)
Jan 10, 2014
74.13
74.41
72.93
73.64
2,536,332
-0.52(-0.70%)
Jan 09, 2014
75.08
75.08
73.89
74.15
1,649,428
-0.58(-0.77%)
Jan 08, 2014
74.32
74.95
73.90
74.73
2,622,164
+0.29(+0.39%)
Jan 07, 2014
74.29
74.68
74.04
74.44
2,091,603
+0.52(+0.70%)
Jan 06, 2014
75.13
75.15
73.64
73.92
2,700,293
-0.75(-1.00%)
Jan 03, 2014
74.92
75.18
74.56
74.67
1,802,525
-0.30(-0.40%)
Jan 02, 2014
75.40
75.51
74.75
74.97
1,869,604
-0.34(-0.45%)
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%)
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
.