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, 2008
17.80
18.08
16.84
17.31
6,458,702
-0.39(-2.22%)
Oct 30, 2008
15.04
17.75
15.04
17.70
11,149,359
+2.58(+17.03%)
Oct 29, 2008
15.55
16.02
14.99
15.12
7,607,481
-0.26(-1.67%)
Oct 28, 2008
15.45
15.99
13.93
15.38
10,126,082
+0.27(+1.81%)
Oct 27, 2008
16.07
16.31
15.04
15.11
5,825,084
-1.34(-8.12%)
Oct 24, 2008
14.73
16.80
13.98
16.44
10,138,653
+0.59(+3.73%)
Oct 23, 2008
15.59
16.08
15.02
15.85
5,918,352
+0.37(+2.38%)
Oct 22, 2008
15.96
16.37
15.00
15.48
6,712,206
-0.88(-5.39%)
Oct 21, 2008
16.15
16.74
15.61
16.37
5,249,491
+0.21(+1.27%)
Oct 20, 2008
15.32
16.18
14.99
16.16
5,693,234
+0.57(+3.68%)
Oct 17, 2008
15.43
16.22
15.07
15.59
7,050,306
-0.25(-1.57%)
Oct 16, 2008
16.05
16.21
14.99
15.83
8,676,453
-0.10(-0.64%)
Oct 15, 2008
14.17
17.07
15.41
15.94
7,509,080
-1.55(-8.86%)
Oct 14, 2008
18.29
19.69
16.43
17.49
11,181,868
-0.32(-1.78%)
Oct 13, 2008
14.22
17.97
14.20
17.80
17,295,580
+3.68(+26.06%)
Oct 10, 2008
16.50
16.90
12.42
14.12
32,790,012
-3.06(-17.83%)
Oct 09, 2008
17.74
18.33
17.19
17.19
8,027,119
-1.04(-5.73%)
Oct 08, 2008
18.54
19.99
18.12
18.23
7,440,746
-0.73(-3.84%)
Oct 07, 2008
20.02
20.34
18.90
18.96
6,878,570
-1.06(-5.30%)
Oct 06, 2008
19.46
20.41
18.95
20.02
7,339,250
+0.03(+0.17%)
Oct 03, 2008
20.94
21.06
19.93
19.99
3,332,024
-0.65(-3.15%)
Oct 02, 2008
21.24
21.50
20.60
20.64
3,585,475
-0.77(-3.60%)
Oct 01, 2008
20.97
21.47
20.93
21.41
2,989,777
+0.15(+0.68%)
Sep 30, 2008
20.41
21.44
19.83
21.26
4,626,260
+1.20(+5.97%)
Sep 29, 2008
23.07
23.07
19.67
20.06
4,963,020
-1.70(-7.83%)
Sep 26, 2008
21.37
21.88
21.37
21.77
3,088,606
-0.12(-0.55%)
Sep 25, 2008
21.41
21.93
21.35
21.89
5,176,932
+0.68(+3.23%)
Sep 24, 2008
21.67
22.15
21.04
21.20
2,991,821
-0.68(-3.13%)
Sep 23, 2008
21.92
22.25
21.61
21.89
3,175,936
-0.03(-0.12%)
Sep 22, 2008
22.63
22.88
21.73
21.91
2,826,364
-1.02(-4.44%)
Sep 19, 2008
22.13
23.38
22.13
22.93
7,118,293
+0.80(+3.60%)
Sep 18, 2008
21.24
22.18
20.77
22.13
6,838,508
+1.22(+5.81%)
Sep 17, 2008
21.59
22.10
20.82
20.92
5,541,393
-1.08(-4.90%)
Sep 16, 2008
22.26
22.59
21.49
22.00
6,467,044
-0.73(-3.20%)
Sep 15, 2008
22.30
23.27
22.30
22.72
5,227,497
-0.42(-1.81%)
Sep 12, 2008
22.90
23.30
22.71
23.14
2,828,498
-0.03(-0.11%)
Sep 11, 2008
23.07
23.40
22.77
23.17
3,126,186
+0.03(+0.11%)
Sep 10, 2008
23.54
23.88
23.02
23.14
4,761,729
-0.33(-1.42%)
Sep 09, 2008
25.57
25.82
23.48
23.48
6,424,835
-1.46(-5.87%)
Sep 08, 2008
24.56
24.94
24.21
24.94
3,212,450
+0.91(+3.78%)
Sep 05, 2008
23.80
24.16
23.61
24.03
2,858,432
+0.06(+0.25%)
Sep 04, 2008
24.75
24.86
23.92
23.97
4,894,728
-0.95(-3.81%)
Sep 03, 2008
27.09
27.09
24.67
24.92
4,540,705
-0.92(-3.58%)
Sep 02, 2008
25.92
26.11
25.53
25.85
4,236,356
+0.62(+2.44%)
Sep 01, 2008
25.68
25.68
24.71
25.23
0
+0.00(+0.00%)
Aug 29, 2008
25.68
25.68
24.71
25.23
3,861,181
-0.28(-1.11%)
Aug 28, 2008
24.74
25.71
24.73
25.51
2,841,980
+0.89(+3.61%)
Aug 27, 2008
24.62
24.74
24.34
24.62
1,993,508
-0.06(-0.24%)
Aug 26, 2008
24.70
25.25
24.39
24.68
2,642,794
-0.17(-0.69%)
Aug 25, 2008
25.30
25.30
24.71
24.86
2,254,232
-0.41(-1.63%)
Aug 22, 2008
24.71
25.34
24.62
25.27
1,871,537
+0.77(+3.14%)
Aug 21, 2008
24.41
24.62
24.20
24.50
2,195,219
-0.21(-0.83%)
Aug 20, 2008
24.79
25.04
24.51
24.70
3,038,153
-0.15(-0.59%)
Aug 19, 2008
24.98
25.10
24.55
24.85
4,776,641
-0.18(-0.72%)
Aug 18, 2008
25.23
25.30
24.76
25.03
3,371,710
-0.08(-0.31%)
Aug 15, 2008
24.98
25.25
24.79
25.10
4,466,898
+0.17(+0.69%)
Aug 14, 2008
24.64
25.13
24.64
24.93
4,514,245
-0.03(-0.14%)
Aug 13, 2008
24.80
25.10
24.64
24.97
4,266,734
+0.15(+0.62%)
Aug 12, 2008
25.09
25.40
24.40
24.81
5,715,078
-0.67(-2.62%)
Aug 11, 2008
25.31
25.58
24.90
25.48
3,595,693
+0.18(+0.71%)
Aug 08, 2008
24.44
25.37
24.21
25.30
4,912,550
+0.92(+3.76%)
Aug 07, 2008
24.62
24.73
24.18
24.39
3,713,606
-0.35(-1.42%)
Aug 06, 2008
24.86
24.92
24.34
24.74
6,187,477
-0.15(-0.59%)
Aug 05, 2008
24.63
25.13
24.51
24.88
3,724,092
+0.46(+1.89%)
Aug 04, 2008
23.76
24.73
23.71
24.42
3,991,256
+0.72(+3.03%)
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
.