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 (%)
Sep 30, 2014
67.03
67.65
66.83
67.10
2,564,517
+0.10(+0.16%)
Sep 29, 2014
66.83
67.32
66.73
66.99
1,883,410
-0.31(-0.45%)
Sep 26, 2014
67.03
67.57
66.84
67.30
2,290,178
+0.17(+0.26%)
Sep 25, 2014
68.11
68.37
67.08
67.12
2,263,840
-1.01(-1.48%)
Sep 24, 2014
68.02
68.29
67.03
68.13
4,193,140
+0.54(+0.80%)
Sep 23, 2014
69.13
69.25
67.53
67.59
5,105,225
-1.67(-2.40%)
Sep 22, 2014
70.23
70.50
69.19
69.26
3,076,902
-1.26(-1.79%)
Sep 19, 2014
70.63
70.84
70.26
70.52
6,909,418
+0.36(+0.51%)
Sep 18, 2014
69.67
70.23
69.22
70.16
2,607,495
+0.85(+1.23%)
Sep 17, 2014
69.89
69.91
69.13
69.31
2,536,442
-0.46(-0.66%)
Sep 16, 2014
69.23
70.14
69.05
69.77
2,549,016
+0.63(+0.91%)
Sep 15, 2014
69.12
69.41
68.98
69.14
2,551,240
-0.20(-0.30%)
Sep 12, 2014
69.57
69.70
68.98
69.34
2,973,242
-0.35(-0.50%)
Sep 11, 2014
69.61
69.91
69.29
69.69
2,487,498
+0.00(+0.01%)
Sep 10, 2014
68.71
69.95
68.46
69.69
3,514,726
+0.90(+1.31%)
Sep 09, 2014
70.06
70.27
68.66
68.78
3,540,724
-1.45(-2.07%)
Sep 08, 2014
70.60
70.61
69.93
70.23
2,052,298
-0.43(-0.60%)
Sep 05, 2014
70.25
70.68
70.14
70.66
2,847,084
+0.23(+0.33%)
Sep 04, 2014
70.28
70.81
70.25
70.42
2,120,734
+0.20(+0.28%)
Sep 03, 2014
70.76
71.21
70.22
70.22
2,580,262
-0.52(-0.74%)
Sep 02, 2014
70.48
71.03
70.48
70.74
3,791,258
+0.27(+0.38%)
Aug 29, 2014
70.51
70.48
70.48
70.48
2,229,462
+0.33(+0.47%)
Aug 28, 2014
69.89
70.53
69.89
70.15
1,866,881
-0.03(-0.05%)
Aug 27, 2014
69.75
70.20
69.75
70.18
1,635,125
+0.32(+0.46%)
Aug 26, 2014
69.95
70.19
69.69
69.86
1,487,204
-0.06(-0.09%)
Aug 25, 2014
70.35
70.41
69.82
69.92
2,152,054
-0.17(-0.24%)
Aug 22, 2014
70.39
70.39
69.91
70.08
2,119,943
-0.04(-0.06%)
Aug 21, 2014
70.41
70.62
70.03
70.13
2,557,911
-0.42(-0.59%)
Aug 20, 2014
70.55
70.88
70.39
70.55
2,307,133
+0.01(+0.01%)
Aug 19, 2014
71.39
71.41
70.51
70.54
3,502,677
-0.81(-1.14%)
Aug 18, 2014
71.06
71.43
70.99
71.35
1,808,219
+0.59(+0.83%)
Aug 15, 2014
70.32
70.82
70.15
70.76
3,976,098
+0.57(+0.82%)
Aug 14, 2014
69.67
70.28
69.67
70.19
1,932,379
+0.50(+0.72%)
Aug 13, 2014
69.83
70.40
69.52
69.69
2,454,270
-0.12(-0.17%)
Aug 12, 2014
70.50
70.50
69.50
69.81
2,298,648
-0.61(-0.86%)
Aug 11, 2014
69.97
70.56
69.89
70.41
3,206,717
+0.56(+0.80%)
Aug 08, 2014
69.54
70.03
69.29
69.86
3,204,907
+0.62(+0.89%)
Aug 07, 2014
69.53
70.42
68.84
69.24
4,228,006
-0.50(-0.72%)
Aug 06, 2014
70.55
70.61
69.23
69.75
5,729,311
-1.27(-1.79%)
Aug 05, 2014
70.91
71.62
70.69
71.01
3,111,478
-0.54(-0.75%)
Aug 04, 2014
71.43
71.85
71.14
71.55
3,904,435
+0.12(+0.17%)
Aug 01, 2014
71.92
72.01
71.27
71.43
3,052,725
-0.36(-0.51%)
Jul 31, 2014
73.17
73.71
71.77
71.80
3,240,878
-1.93(-2.62%)
Jul 30, 2014
74.57
74.99
73.58
73.72
3,281,062
-0.54(-0.73%)
Jul 29, 2014
74.69
75.12
74.25
74.26
1,797,036
-0.41(-0.55%)
Jul 28, 2014
74.58
74.86
74.11
74.67
2,042,999
-0.14(-0.19%)
Jul 25, 2014
74.41
74.85
74.14
74.81
2,126,054
+0.45(+0.61%)
Jul 24, 2014
74.65
74.74
74.24
74.36
3,931,046
-0.12(-0.16%)
Jul 23, 2014
75.66
75.66
73.92
74.48
3,216,426
-1.16(-1.54%)
Jul 22, 2014
76.13
76.31
75.59
75.64
1,912,932
-0.17(-0.23%)
Jul 21, 2014
76.29
76.42
75.63
75.82
1,886,859
-0.92(-1.20%)
Jul 18, 2014
76.42
76.79
76.00
76.74
3,382,987
+0.63(+0.83%)
Jul 17, 2014
75.56
77.22
75.56
76.11
4,159,838
+0.23(+0.30%)
Jul 16, 2014
75.56
77.95
75.54
75.88
7,789,472
+2.41(+3.27%)
Jul 15, 2014
73.85
74.15
73.37
73.47
2,881,571
-0.37(-0.51%)
Jul 14, 2014
74.52
74.65
73.80
73.85
2,750,006
-0.30(-0.40%)
Jul 11, 2014
74.97
75.10
73.83
74.14
3,134,402
-0.80(-1.07%)
Jul 10, 2014
74.69
75.50
74.36
74.94
2,563,761
-0.19(-0.25%)
Jul 09, 2014
74.99
75.27
74.31
75.13
3,717,247
-0.12(-0.16%)
Jul 08, 2014
75.63
75.87
75.14
75.25
1,922,579
-0.54(-0.71%)
Jul 07, 2014
75.96
76.07
75.59
75.79
1,163,277
-0.18(-0.24%)
Jul 03, 2014
75.88
75.97
75.97
75.97
1,186,237
+0.14(+0.18%)
Jul 02, 2014
74.90
76.11
74.78
75.83
1,562,082
+0.41(+0.54%)
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
.