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 (%)
Nov 30, 2012
43.95
44.29
43.78
44.17
4,720,814
+0.19(+0.43%)
Nov 29, 2012
43.91
44.17
43.65
43.99
4,102,987
+0.39(+0.88%)
Nov 28, 2012
43.09
43.67
42.77
43.60
3,599,549
+0.48(+1.11%)
Nov 27, 2012
42.92
43.51
42.91
43.12
3,067,340
+0.21(+0.50%)
Nov 26, 2012
43.01
43.17
42.64
42.91
3,327,537
-0.30(-0.69%)
Nov 23, 2012
42.81
43.21
42.66
43.21
1,853,862
+0.66(+1.55%)
Nov 21, 2012
42.68
42.79
42.30
42.55
3,451,107
-0.22(-0.52%)
Nov 20, 2012
43.19
43.37
42.13
42.77
8,877,161
-0.37(-0.85%)
Nov 19, 2012
42.73
43.47
42.73
43.14
8,813,640
+0.80(+1.90%)
Nov 16, 2012
42.04
42.46
41.73
42.33
6,750,870
+0.20(+0.47%)
Nov 15, 2012
41.54
43.06
41.54
42.14
16,084,373
+1.06(+2.58%)
Nov 14, 2012
41.89
41.97
40.75
41.08
6,218,022
-0.71(-1.70%)
Nov 13, 2012
41.90
42.46
41.78
41.79
3,503,538
-0.24(-0.57%)
Nov 12, 2012
42.08
42.27
41.68
42.03
2,584,396
-0.05(-0.12%)
Nov 09, 2012
41.93
42.56
41.73
42.08
4,544,947
-0.23(-0.55%)
Nov 08, 2012
42.92
43.31
42.29
42.31
3,547,580
-0.72(-1.67%)
Nov 07, 2012
43.10
43.30
42.17
43.03
5,699,031
-0.29(-0.67%)
Nov 06, 2012
43.57
43.65
43.13
43.32
5,024,791
-0.07(-0.16%)
Nov 05, 2012
43.50
43.71
43.09
43.39
4,397,719
-0.23(-0.53%)
Nov 02, 2012
44.71
44.73
43.44
43.62
5,497,123
-0.69(-1.56%)
Nov 01, 2012
44.17
44.53
43.60
44.31
5,177,131
+0.41(+0.94%)
Oct 31, 2012
44.94
45.00
43.64
43.90
7,307,533
-1.06(-2.36%)
Oct 26, 2012
45.89
44.96
44.96
44.96
4,762,738
-0.80(-1.74%)
Oct 25, 2012
46.52
46.52
45.54
45.76
3,248,757
-0.31(-0.67%)
Oct 24, 2012
46.22
46.36
45.67
46.07
2,692,794
+0.10(+0.22%)
Oct 23, 2012
46.70
46.84
45.89
45.96
3,456,413
-0.83(-1.77%)
Oct 19, 2012
47.62
47.74
46.46
46.79
4,017,430
-0.77(-1.62%)
Oct 18, 2012
47.29
47.93
47.16
47.56
2,704,097
+0.19(+0.40%)
Oct 17, 2012
47.24
47.59
47.03
47.37
3,848,165
+0.21(+0.45%)
Oct 16, 2012
46.86
47.42
46.75
47.16
2,469,307
+0.59(+1.27%)
Oct 15, 2012
46.48
46.75
46.14
46.57
5,095,036
+0.07(+0.15%)
Oct 12, 2012
46.39
47.16
46.32
46.50
4,061,332
+0.03(+0.06%)
Oct 11, 2012
47.24
47.61
46.36
46.48
4,707,217
-0.27(-0.59%)
Oct 10, 2012
46.86
47.53
46.05
46.75
8,586,875
-1.37(-2.85%)
Oct 09, 2012
48.28
48.49
47.99
48.12
4,084,577
-0.36(-0.74%)
Oct 08, 2012
47.93
48.71
47.77
48.48
6,702,140
+0.62(+1.31%)
Oct 05, 2012
47.92
48.43
47.64
47.85
3,674,155
+0.22(+0.46%)
Oct 04, 2012
46.72
47.91
46.54
47.64
6,343,934
+1.15(+2.48%)
Oct 03, 2012
46.27
46.64
45.71
46.48
4,449,869
+0.21(+0.44%)
Oct 02, 2012
46.18
46.60
45.89
46.28
3,541,806
+0.39(+0.84%)
Oct 01, 2012
46.13
46.21
45.73
45.89
4,345,613
+0.03(+0.06%)
Sep 28, 2012
46.41
46.41
45.70
45.87
7,261,227
-0.48(-1.03%)
Sep 27, 2012
45.47
46.47
45.38
46.35
4,685,028
+0.63(+1.38%)
Sep 26, 2012
46.56
46.63
45.65
45.72
5,033,676
-0.91(-1.95%)
Sep 25, 2012
47.22
47.46
46.56
46.63
8,764,882
-0.62(-1.31%)
Sep 24, 2012
46.21
47.59
46.05
47.25
8,302,222
+0.76(+1.64%)
Sep 21, 2012
46.99
46.99
46.30
46.49
18,139,284
-0.06(-0.12%)
Sep 20, 2012
45.63
46.72
45.59
46.54
8,637,422
+0.71(+1.55%)
Sep 19, 2012
44.49
46.64
44.15
45.83
12,186,004
+1.54(+3.48%)
Sep 18, 2012
44.66
44.91
44.23
44.29
3,545,259
-0.62(-1.37%)
Sep 17, 2012
44.38
44.95
44.27
44.91
4,169,444
+0.29(+0.65%)
Sep 14, 2012
44.06
45.32
43.89
44.62
9,236,346
-0.11(-0.25%)
Sep 13, 2012
44.23
44.84
43.48
44.73
6,330,522
+1.24(+2.85%)
Sep 12, 2012
43.53
43.91
43.22
43.49
4,021,539
-0.09(-0.20%)
Sep 11, 2012
43.39
43.90
43.05
43.57
4,085,124
+0.13(+0.30%)
Sep 10, 2012
43.57
43.62
43.26
43.45
4,267,836
-0.09(-0.20%)
Sep 07, 2012
42.93
43.58
42.73
43.53
4,956,555
+0.88(+2.07%)
Sep 06, 2012
42.42
42.90
42.09
42.65
6,522,243
+0.73(+1.74%)
Sep 05, 2012
42.20
42.60
41.88
41.92
5,677,419
-0.33(-0.77%)
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
.