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 30, 2013
67.99
68.55
67.78
68.10
0
+0.13(+0.19%)
Aug 29, 2013
67.57
68.67
67.33
67.97
2,788,104
+0.00(+0.00%)
Aug 28, 2013
67.16
68.40
67.11
67.97
3,566,813
+0.93(+1.39%)
Aug 27, 2013
67.32
68.39
67.00
67.04
4,322,274
-1.02(-1.50%)
Aug 26, 2013
67.73
69.29
67.73
68.05
3,317,519
+0.07(+0.10%)
Aug 23, 2013
66.88
68.46
66.88
67.99
0
-0.14(-0.20%)
Aug 22, 2013
66.64
68.45
66.64
68.12
2,615,348
+1.42(+2.13%)
Aug 21, 2013
66.80
67.76
66.60
66.70
3,682,932
-0.27(-0.40%)
Aug 20, 2013
66.80
67.63
66.48
66.97
3,518,389
+0.48(+0.72%)
Aug 19, 2013
66.55
67.38
66.46
66.49
3,793,079
-0.71(-1.06%)
Aug 16, 2013
66.63
67.92
65.71
67.20
0
+0.29(+0.43%)
Aug 15, 2013
67.56
67.65
66.86
66.91
3,480,148
-1.19(-1.75%)
Aug 14, 2013
68.17
68.47
67.93
68.10
2,736,857
-0.15(-0.23%)
Aug 13, 2013
68.42
68.88
67.99
68.25
3,603,437
+0.13(+0.19%)
Aug 12, 2013
68.37
68.82
68.00
68.12
3,167,374
-0.48(-0.70%)
Aug 09, 2013
68.26
69.06
68.26
68.60
2,918,084
+0.04(+0.06%)
Aug 08, 2013
68.48
69.02
67.95
68.56
4,009,813
+0.57(+0.84%)
Aug 07, 2013
67.12
68.35
67.12
67.99
4,627,060
+0.50(+0.74%)
Aug 06, 2013
67.07
67.76
66.99
67.49
4,581,771
+0.09(+0.13%)
Aug 05, 2013
67.25
68.05
66.72
67.40
6,253,740
-0.36(-0.53%)
Aug 02, 2013
67.66
69.27
67.06
67.76
11,456,307
+4.12(+6.47%)
Aug 01, 2013
62.93
63.76
62.72
63.65
3,381,694
+1.36(+2.19%)
Jul 31, 2013
61.99
62.69
61.92
62.28
0
+0.54(+0.87%)
Jul 30, 2013
62.30
62.33
61.48
61.75
0
-0.12(-0.19%)
Jul 29, 2013
62.34
62.48
61.57
61.87
0
-0.65(-1.04%)
Jul 26, 2013
61.71
62.62
61.63
62.52
0
+0.15(+0.23%)
Jul 25, 2013
62.41
62.60
61.54
62.37
0
+0.22(+0.36%)
Jul 24, 2013
63.35
63.57
61.99
62.15
0
-0.95(-1.51%)
Jul 23, 2013
64.11
64.11
62.57
63.10
0
+0.34(+0.55%)
Jul 22, 2013
63.57
64.10
62.53
62.76
0
-0.89(-1.39%)
Jul 19, 2013
64.05
64.06
62.94
63.64
3,786,410
+0.24(+0.37%)
Jul 18, 2013
62.45
63.72
61.84
63.41
0
+1.30(+2.09%)
Jul 17, 2013
61.85
62.32
61.54
62.11
1,665,612
+0.53(+0.86%)
Jul 16, 2013
61.79
62.25
61.26
61.57
0
-0.33(-0.53%)
Jul 15, 2013
61.62
62.24
61.48
61.90
0
+0.27(+0.43%)
Jul 12, 2013
60.76
61.74
60.57
61.63
0
+1.01(+1.67%)
Jul 11, 2013
60.88
61.55
60.32
60.62
0
+0.58(+0.97%)
Jul 10, 2013
59.19
60.14
59.07
60.04
0
+0.92(+1.55%)
Jul 09, 2013
59.92
60.42
58.92
59.13
0
-0.63(-1.06%)
Jul 08, 2013
59.57
59.96
59.49
59.76
0
+0.44(+0.74%)
Jul 05, 2013
58.84
59.39
58.68
59.32
0
+0.74(+1.27%)
Jul 03, 2013
57.22
58.80
57.20
58.58
0
+0.77(+1.33%)
Jul 02, 2013
57.78
58.17
57.19
57.81
0
-0.21(-0.37%)
Jul 01, 2013
58.65
58.85
57.95
58.02
0
-0.21(-0.35%)
Jun 28, 2013
57.58
58.73
57.46
58.23
5,241,777
+0.32(+0.55%)
Jun 27, 2013
57.74
58.39
57.62
57.91
0
+0.46(+0.80%)
Jun 26, 2013
56.82
57.52
56.47
57.45
0
+1.28(+2.29%)
Jun 25, 2013
56.23
56.88
56.03
56.17
0
+0.36(+0.64%)
Jun 24, 2013
55.86
56.29
55.25
55.81
3,780,134
-0.45(-0.79%)
Jun 21, 2013
56.29
56.58
55.66
56.25
5,797,883
+0.40(+0.72%)
Jun 20, 2013
56.79
56.88
55.69
55.85
0
-1.39(-2.42%)
Jun 19, 2013
58.02
58.28
57.24
57.24
0
-0.62(-1.07%)
Jun 18, 2013
57.42
58.20
57.35
57.86
2,080,637
+0.27(+0.47%)
Jun 17, 2013
57.39
58.15
57.23
57.59
0
+0.44(+0.76%)
Jun 14, 2013
57.08
57.88
56.92
57.15
0
-0.15(-0.27%)
Jun 13, 2013
56.08
57.34
55.72
57.30
3,306,293
+1.45(+2.59%)
Jun 12, 2013
57.47
57.62
55.71
55.86
3,953,030
-1.51(-2.63%)
Jun 11, 2013
57.10
57.92
56.73
57.36
3,211,019
-0.45(-0.77%)
Jun 10, 2013
58.03
58.05
57.56
57.81
0
-0.23(-0.40%)
Jun 07, 2013
57.12
58.24
56.76
58.04
0
+1.28(+2.25%)
Jun 06, 2013
56.59
56.91
55.88
56.76
2,868,667
+0.09(+0.17%)
Jun 05, 2013
57.22
57.39
56.26
56.67
0
-0.71(-1.24%)
Jun 04, 2013
57.59
58.59
57.14
57.38
0
+0.09(+0.16%)
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
.