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 (%)
Jun 30, 2008
26.09
26.39
25.71
26.14
5,774,091
-0.02(-0.07%)
Jun 27, 2008
26.36
26.48
25.93
26.16
4,691,333
-0.28(-1.07%)
Jun 26, 2008
26.64
26.80
26.23
26.44
6,620,894
-0.55(-2.03%)
Jun 25, 2008
26.66
27.57
26.48
26.99
7,687,277
+0.33(+1.22%)
Jun 24, 2008
25.75
26.68
25.73
26.66
9,545,713
+0.97(+3.76%)
Jun 23, 2008
26.96
27.05
25.68
25.69
7,244,246
-1.27(-4.70%)
Jun 20, 2008
27.56
27.56
26.83
26.96
6,696,301
-0.49(-1.78%)
Jun 19, 2008
27.75
27.99
27.41
27.45
4,324,983
-0.38(-1.35%)
Jun 18, 2008
27.89
28.01
27.59
27.83
5,167,107
-0.29(-1.03%)
Jun 17, 2008
28.56
28.69
27.80
28.12
4,697,917
-0.41(-1.44%)
Jun 16, 2008
29.69
29.72
28.32
28.53
3,110,967
-0.44(-1.51%)
Jun 13, 2008
28.33
28.96
28.19
28.96
3,409,401
+0.83(+2.95%)
Jun 12, 2008
28.77
28.78
27.90
28.13
3,697,760
-0.31(-1.08%)
Jun 11, 2008
28.71
29.02
28.44
28.44
2,560,274
-0.46(-1.60%)
Jun 10, 2008
28.80
29.15
28.54
28.90
5,441,795
-0.13(-0.44%)
Jun 09, 2008
29.36
29.43
28.79
29.03
4,286,780
-0.35(-1.19%)
Jun 06, 2008
30.01
30.31
29.26
29.38
5,004,937
-1.26(-4.11%)
Jun 05, 2008
30.21
30.68
30.20
30.64
2,908,707
+0.46(+1.53%)
Jun 04, 2008
30.33
30.57
30.05
30.18
4,663,521
-0.20(-0.65%)
Jun 03, 2008
30.56
30.80
30.09
30.38
3,773,841
-0.14(-0.45%)
Jun 02, 2008
30.66
30.82
30.15
30.51
3,635,308
-0.15(-0.47%)
May 30, 2008
30.50
30.83
30.03
30.66
4,089,994
+0.16(+0.53%)
May 29, 2008
31.00
31.14
30.43
30.50
7,537,375
-0.74(-2.36%)
May 28, 2008
32.80
33.28
30.62
31.23
8,801,378
-1.55(-4.73%)
May 27, 2008
32.75
33.03
32.31
32.78
2,909,266
-0.02(-0.05%)
May 26, 2008
33.32
33.88
32.70
32.80
0
+0.00(+0.00%)
May 23, 2008
33.32
33.88
32.70
32.80
1,874,292
-0.62(-1.84%)
May 22, 2008
33.60
33.77
33.25
33.41
2,976,570
-0.15(-0.46%)
May 21, 2008
33.31
33.90
33.27
33.57
3,457,632
+0.09(+0.26%)
May 20, 2008
33.48
33.68
33.28
33.48
4,591,593
-0.03(-0.10%)
May 19, 2008
33.85
33.90
33.39
33.52
2,131,079
-0.45(-1.31%)
May 16, 2008
34.24
34.24
33.26
33.96
2,981,275
-0.26(-0.75%)
May 15, 2008
34.24
34.42
33.86
34.22
2,903,119
+0.03(+0.08%)
May 14, 2008
34.02
34.29
33.81
34.19
2,355,373
+0.39(+1.14%)
May 13, 2008
33.13
34.09
33.13
33.81
3,142,664
+0.51(+1.54%)
May 12, 2008
32.99
33.47
32.84
33.30
2,362,910
+0.51(+1.57%)
May 09, 2008
32.58
33.03
32.40
32.78
2,542,985
-0.19(-0.57%)
May 08, 2008
32.96
33.59
32.84
32.97
4,542,133
+0.29(+0.89%)
May 07, 2008
32.76
33.57
32.59
32.68
2,965,940
-0.32(-0.96%)
May 06, 2008
32.38
33.19
32.34
33.00
4,451,671
+0.27(+0.84%)
May 05, 2008
33.35
33.59
32.37
32.72
4,292,136
-0.87(-2.60%)
May 02, 2008
34.41
34.87
33.40
33.59
5,143,342
-0.42(-1.23%)
May 01, 2008
33.10
34.09
33.00
34.01
2,752,026
+1.11(+3.38%)
Apr 30, 2008
33.18
33.94
32.82
32.90
6,062,016
-0.34(-1.03%)
Apr 29, 2008
32.93
33.95
32.80
33.24
4,428,000
+0.23(+0.70%)
Apr 28, 2008
32.90
33.34
32.68
33.01
3,905,703
-0.11(-0.34%)
Apr 25, 2008
34.24
34.24
32.97
33.12
3,871,051
-0.88(-2.59%)
Apr 24, 2008
33.78
34.27
33.42
34.01
1,910,699
+0.40(+1.20%)
Apr 23, 2008
33.53
33.78
33.35
33.60
1,344,567
+0.09(+0.26%)
Apr 22, 2008
33.89
34.06
33.34
33.52
1,840,865
-0.51(-1.51%)
Apr 21, 2008
34.14
34.35
33.77
34.03
2,081,892
-0.44(-1.27%)
Apr 18, 2008
34.76
34.82
34.32
34.47
2,760,495
+0.21(+0.62%)
Apr 17, 2008
33.65
34.67
33.53
34.25
3,129,417
+0.66(+1.96%)
Apr 16, 2008
33.41
33.73
33.31
33.59
1,956,605
+0.17(+0.51%)
Apr 15, 2008
33.77
33.94
33.20
33.42
1,560,325
-0.20(-0.59%)
Apr 14, 2008
33.77
33.85
33.56
33.62
1,093,948
-0.20(-0.58%)
Apr 11, 2008
34.59
34.66
33.72
33.82
1,885,635
-0.99(-2.85%)
Apr 10, 2008
34.80
35.19
34.44
34.81
1,416,038
-0.10(-0.29%)
Apr 09, 2008
35.13
35.51
34.87
34.91
2,714,065
-0.27(-0.75%)
Apr 08, 2008
34.56
35.38
34.45
35.18
3,223,467
+0.27(+0.78%)
Apr 07, 2008
34.66
35.09
34.37
34.90
2,257,106
+0.38(+1.09%)
Apr 04, 2008
34.64
34.78
34.30
34.53
2,349,585
-0.13(-0.37%)
Apr 03, 2008
34.86
34.93
34.37
34.66
2,133,731
-0.21(-0.59%)
Apr 02, 2008
35.22
35.43
34.77
34.86
2,308,574
-0.15(-0.44%)
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
.