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 (%)
Aug 31, 2015
35.62
36.60
35.42
36.10
6,637,810
-0.12(-0.34%)
Aug 28, 2015
34.68
36.47
34.62
36.22
8,152,126
+1.47(+4.23%)
Aug 27, 2015
34.58
35.50
33.97
34.75
7,297,281
+0.57(+1.66%)
Aug 26, 2015
35.15
35.38
33.78
34.19
8,028,286
+0.03(+0.08%)
Aug 25, 2015
35.24
35.42
34.16
34.16
10,635,057
+0.38(+1.13%)
Aug 24, 2015
33.26
35.34
32.16
33.78
10,643,743
-1.52(-4.31%)
Aug 21, 2015
35.44
36.39
35.22
35.30
8,890,055
-0.49(-1.36%)
Aug 20, 2015
37.78
37.79
35.78
35.79
6,263,859
-2.40(-6.28%)
Aug 19, 2015
38.07
38.67
37.63
38.19
3,658,868
-0.10(-0.25%)
Aug 18, 2015
38.91
39.15
37.74
38.29
5,599,759
-0.81(-2.08%)
Aug 17, 2015
38.31
39.22
37.85
39.10
5,040,931
+0.43(+1.12%)
Aug 14, 2015
40.40
40.53
38.57
38.67
7,480,364
-1.84(-4.55%)
Aug 13, 2015
40.54
40.81
39.78
40.51
5,969,725
-0.27(-0.65%)
Aug 12, 2015
40.26
41.02
39.94
40.77
4,871,022
+0.04(+0.11%)
Aug 11, 2015
41.16
41.39
40.21
40.73
6,961,259
-0.90(-2.17%)
Aug 10, 2015
40.70
41.88
40.51
41.63
7,495,994
+1.37(+3.41%)
Aug 07, 2015
40.20
41.44
39.85
40.26
12,960,641
+1.21(+3.11%)
Aug 06, 2015
43.38
43.83
34.78
39.05
37,485,492
-6.47(-14.22%)
Aug 05, 2015
48.79
49.04
45.17
45.52
9,552,975
-3.71(-7.54%)
Aug 04, 2015
49.83
50.29
49.15
49.23
2,124,943
-0.48(-0.96%)
Aug 03, 2015
50.59
50.60
49.44
49.71
2,771,135
-0.76(-1.51%)
Jul 31, 2015
50.29
50.64
49.89
50.47
3,547,737
+0.57(+1.14%)
Jul 30, 2015
49.81
50.39
49.67
49.90
3,089,355
-0.21(-0.42%)
Jul 29, 2015
49.84
50.69
49.84
50.12
2,382,255
-0.08(-0.16%)
Jul 28, 2015
50.06
50.40
49.42
50.20
2,667,668
+0.27(+0.53%)
Jul 27, 2015
49.74
50.12
49.19
49.93
6,397,555
-0.02(-0.04%)
Jul 24, 2015
51.47
51.54
49.61
49.95
4,701,610
-1.61(-3.13%)
Jul 23, 2015
51.90
51.99
51.30
51.56
3,828,130
-0.16(-0.31%)
Jul 22, 2015
52.83
53.03
50.89
51.72
6,561,265
-1.17(-2.21%)
Jul 21, 2015
53.29
53.37
52.60
52.89
2,237,438
-0.28(-0.53%)
Jul 20, 2015
54.02
54.02
52.67
53.17
2,407,238
-0.65(-1.20%)
Jul 17, 2015
54.52
54.56
53.48
53.82
2,656,291
-0.89(-1.63%)
Jul 16, 2015
54.74
55.10
54.34
54.71
2,294,573
+0.48(+0.88%)
Jul 15, 2015
54.61
54.72
53.99
54.23
2,013,399
-0.41(-0.75%)
Jul 14, 2015
55.14
55.18
54.28
54.64
2,992,532
-0.70(-1.26%)
Jul 13, 2015
55.11
55.46
54.91
55.34
2,479,025
+0.62(+1.13%)
Jul 10, 2015
54.96
55.10
54.31
54.72
2,759,841
+0.39(+0.72%)
Jul 09, 2015
55.14
55.39
54.06
54.33
3,687,551
+0.17(+0.31%)
Jul 08, 2015
55.30
55.55
54.07
54.16
3,157,655
-1.66(-2.98%)
Jul 07, 2015
56.19
56.31
54.44
55.83
4,114,627
-0.17(-0.30%)
Jul 06, 2015
56.27
57.02
55.57
56.00
2,677,896
-0.85(-1.50%)
Jul 02, 2015
57.24
56.85
56.85
56.85
1,700,172
-0.36(-0.63%)
Jul 01, 2015
57.48
57.97
56.94
57.21
2,065,326
-0.03(-0.05%)
Jun 30, 2015
57.48
57.54
56.78
57.23
2,658,497
+0.22(+0.39%)
Jun 29, 2015
58.48
58.73
56.90
57.01
2,370,711
-1.81(-3.07%)
Jun 26, 2015
59.09
59.67
58.74
58.82
6,616,977
-0.03(-0.05%)
Jun 25, 2015
59.24
59.24
58.75
58.85
1,969,211
-0.25(-0.42%)
Jun 24, 2015
59.61
59.80
58.90
59.09
1,909,364
-0.69(-1.16%)
Jun 23, 2015
60.39
60.55
59.53
59.78
2,110,260
-0.64(-1.06%)
Jun 22, 2015
59.94
60.63
59.79
60.42
2,455,864
+0.56(+0.93%)
Jun 19, 2015
59.75
60.13
59.24
59.86
5,193,666
+0.15(+0.25%)
Jun 18, 2015
59.45
60.21
59.22
59.71
3,748,548
+0.50(+0.84%)
Jun 17, 2015
59.26
59.44
58.67
59.22
3,383,532
+0.05(+0.09%)
Jun 16, 2015
57.97
59.32
57.97
59.17
3,159,170
+0.68(+1.17%)
Jun 15, 2015
58.38
58.58
57.82
58.48
3,339,231
-0.31(-0.53%)
Jun 12, 2015
59.39
59.48
58.60
58.79
3,892,441
-0.91(-1.53%)
Jun 11, 2015
59.43
59.78
59.16
59.71
3,281,633
+0.60(+1.02%)
Jun 10, 2015
59.00
59.70
58.85
59.10
2,950,766
+0.36(+0.61%)
Jun 09, 2015
59.02
59.08
58.27
58.74
3,395,395
-0.33(-0.57%)
Jun 08, 2015
59.58
59.74
58.88
59.08
3,214,560
-0.82(-1.37%)
Jun 05, 2015
60.01
60.41
59.55
59.90
3,074,416
-0.00(-0.01%)
Jun 04, 2015
59.65
60.88
59.61
59.90
5,297,246
-0.14(-0.23%)
Jun 03, 2015
58.62
60.25
58.33
60.04
5,601,972
+1.87(+3.22%)
Jun 02, 2015
58.58
59.05
58.08
58.17
3,388,432
-0.55(-0.93%)
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
.