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 (%)
Jul 29, 2016
42.28
42.28
41.20
41.82
3,456,837
-0.46(-1.09%)
Jul 28, 2016
42.02
42.55
41.36
42.28
3,910,443
+0.15(+0.35%)
Jul 27, 2016
41.88
42.24
41.43
42.13
3,566,112
+0.24(+0.57%)
Jul 26, 2016
41.60
41.91
40.94
41.89
2,237,488
+0.19(+0.46%)
Jul 25, 2016
41.76
41.99
41.39
41.70
1,441,058
-0.21(-0.50%)
Jul 22, 2016
42.17
42.26
41.32
41.91
1,885,963
+0.25(+0.60%)
Jul 21, 2016
41.20
41.92
41.16
41.66
2,532,313
+0.51(+1.23%)
Jul 20, 2016
41.14
41.35
40.44
41.16
1,629,232
+0.09(+0.22%)
Jul 19, 2016
41.07
41.19
40.49
41.07
2,293,810
-0.05(-0.11%)
Jul 18, 2016
40.66
41.30
40.57
41.11
1,977,485
+0.39(+0.95%)
Jul 15, 2016
41.39
41.39
40.19
40.73
3,184,274
-0.48(-1.16%)
Jul 14, 2016
41.87
41.94
41.05
41.20
3,320,857
+0.00(+0.00%)
Jul 13, 2016
41.71
42.94
40.99
41.20
3,577,509
-0.59(-1.41%)
Jul 12, 2016
41.11
42.04
41.04
41.79
3,259,467
+0.99(+2.43%)
Jul 11, 2016
41.09
41.48
40.17
40.80
5,960,577
-0.77(-1.86%)
Jul 08, 2016
40.07
41.71
39.58
41.57
6,388,896
+1.99(+5.02%)
Jul 07, 2016
37.98
39.77
37.98
39.58
4,905,627
+1.81(+4.80%)
Jul 05, 2016
38.01
38.09
37.27
37.77
3,129,416
-0.42(-1.11%)
Jul 01, 2016
38.00
38.20
38.20
38.20
2,171,739
+0.06(+0.14%)
Jun 30, 2016
37.25
38.14
36.90
38.14
3,887,211
+1.02(+2.75%)
Jun 29, 2016
36.95
37.58
36.58
37.12
5,756,342
+0.30(+0.82%)
Jun 28, 2016
36.40
36.83
35.98
36.82
3,591,256
+1.06(+2.96%)
Jun 27, 2016
37.18
37.25
35.46
35.76
5,703,243
-1.92(-5.10%)
Jun 24, 2016
38.51
39.30
37.37
37.68
10,868,892
-2.30(-5.75%)
Jun 23, 2016
40.72
41.37
39.55
39.98
3,868,525
-0.51(-1.27%)
Jun 22, 2016
40.27
40.79
39.81
40.50
2,477,210
+0.46(+1.15%)
Jun 21, 2016
41.12
41.14
39.75
40.04
5,345,712
-1.21(-2.94%)
Jun 20, 2016
41.05
42.04
41.02
41.25
4,983,681
+0.40(+0.97%)
Jun 17, 2016
41.39
42.57
40.71
40.85
11,561,797
-0.58(-1.40%)
Jun 16, 2016
38.79
41.80
38.13
41.43
11,515,925
+2.62(+6.75%)
Jun 15, 2016
38.09
39.47
37.99
38.81
3,823,931
+0.91(+2.40%)
Jun 14, 2016
37.89
38.53
37.29
37.90
3,518,804
-0.03(-0.07%)
Jun 13, 2016
38.46
38.97
37.90
37.93
3,115,160
-0.35(-0.91%)
Jun 10, 2016
39.91
40.14
37.89
38.28
6,193,365
-2.18(-5.38%)
Jun 09, 2016
40.17
40.64
39.66
40.46
3,199,811
-0.15(-0.36%)
Jun 08, 2016
40.75
41.18
40.50
40.60
2,184,039
-0.14(-0.34%)
Jun 07, 2016
41.29
41.42
40.68
40.74
3,634,833
-0.65(-1.56%)
Jun 06, 2016
40.99
41.51
40.34
41.39
3,955,259
+0.39(+0.96%)
Jun 03, 2016
40.80
41.16
39.79
40.99
3,020,587
-0.08(-0.20%)
Jun 02, 2016
40.67
41.09
40.19
41.08
2,948,484
+0.46(+1.14%)
Jun 01, 2016
40.16
40.61
39.39
40.61
3,480,545
+0.19(+0.47%)
May 31, 2016
40.30
40.50
39.70
40.42
5,431,196
+0.12(+0.29%)
May 27, 2016
38.93
40.30
40.30
40.30
6,074,633
+1.56(+4.02%)
May 26, 2016
38.29
38.85
38.08
38.74
3,603,027
+0.49(+1.29%)
May 25, 2016
37.75
38.45
37.68
38.25
3,703,531
+0.63(+1.67%)
May 24, 2016
36.62
37.70
36.62
37.62
4,168,329
+1.23(+3.38%)
May 23, 2016
36.45
37.33
36.35
36.39
4,490,441
+0.82(+2.30%)
May 20, 2016
35.06
35.77
35.00
35.57
2,040,543
+0.58(+1.67%)
May 19, 2016
35.13
35.42
34.57
34.99
2,164,419
-0.41(-1.16%)
May 18, 2016
35.71
35.91
34.84
35.40
2,620,135
-0.51(-1.42%)
May 17, 2016
35.80
36.79
35.70
35.91
2,336,569
+0.08(+0.23%)
May 16, 2016
36.07
36.44
35.34
35.83
2,745,271
-0.18(-0.51%)
May 13, 2016
36.28
36.56
35.81
36.01
1,818,808
-0.36(-1.00%)
May 12, 2016
37.20
37.81
36.00
36.38
1,832,572
-0.49(-1.33%)
May 11, 2016
37.00
37.31
36.65
36.87
1,966,366
-0.52(-1.39%)
May 10, 2016
36.94
37.50
36.60
37.39
2,622,632
+0.56(+1.51%)
May 09, 2016
37.63
38.26
36.79
36.83
2,721,531
-0.81(-2.15%)
May 06, 2016
37.44
37.96
37.26
37.64
2,041,487
-0.10(-0.27%)
May 05, 2016
37.84
38.45
37.16
37.74
3,196,866
+0.24(+0.63%)
May 04, 2016
37.54
38.75
37.26
37.50
3,255,023
-0.25(-0.68%)
May 03, 2016
37.93
38.19
37.35
37.76
3,370,345
-0.48(-1.26%)
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
.