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, 2017
26.89
27.39
26.05
26.80
8,747,703
-0.09(-0.35%)
Nov 29, 2017
25.66
27.03
25.64
26.90
7,592,303
+1.32(+5.14%)
Nov 28, 2017
25.12
25.64
24.69
25.58
6,238,176
+0.46(+1.85%)
Nov 27, 2017
24.85
25.16
24.79
25.12
4,895,758
+0.24(+0.95%)
Nov 24, 2017
25.29
25.50
24.83
24.88
2,262,624
-0.37(-1.46%)
Nov 22, 2017
25.83
26.07
24.82
25.25
5,079,213
-0.55(-2.13%)
Nov 21, 2017
24.54
25.97
24.52
25.80
9,683,323
+1.03(+4.17%)
Nov 20, 2017
25.00
26.17
24.54
24.77
12,249,803
+0.02(+0.08%)
Nov 17, 2017
22.66
24.94
22.63
24.75
15,594,203
+2.33(+10.38%)
Nov 16, 2017
21.03
22.81
20.94
22.42
18,799,988
-0.87(-3.74%)
Nov 15, 2017
23.80
23.80
22.52
23.29
6,920,738
+0.07(+0.29%)
Nov 14, 2017
23.30
23.31
22.77
23.23
4,060,931
-0.17(-0.73%)
Nov 13, 2017
23.55
23.57
22.75
23.40
6,394,019
-0.16(-0.68%)
Nov 10, 2017
23.72
24.08
23.36
23.56
5,550,333
+0.10(+0.44%)
Nov 09, 2017
22.93
23.85
22.81
23.45
4,921,739
+0.45(+1.97%)
Nov 08, 2017
23.29
23.62
22.88
23.00
4,901,472
-0.45(-1.94%)
Nov 07, 2017
23.10
23.74
22.76
23.45
6,678,013
+0.57(+2.48%)
Nov 06, 2017
21.96
23.38
21.91
22.88
6,615,288
+0.86(+3.91%)
Nov 03, 2017
22.25
22.43
21.65
22.02
6,227,418
-0.12(-0.56%)
Nov 02, 2017
23.23
23.32
22.13
22.15
7,132,376
-1.31(-5.57%)
Nov 01, 2017
22.97
23.61
22.88
23.45
5,514,168
+0.71(+3.12%)
Oct 31, 2017
22.97
23.08
22.32
22.74
7,427,683
-0.19(-0.83%)
Oct 30, 2017
23.22
23.63
22.86
22.93
4,413,920
-0.41(-1.74%)
Oct 27, 2017
23.80
23.83
22.79
23.34
9,501,979
-0.61(-2.53%)
Oct 26, 2017
24.11
24.70
23.94
23.94
6,034,009
-0.17(-0.71%)
Oct 25, 2017
24.04
24.28
23.85
24.12
2,808,107
-0.16(-0.66%)
Oct 24, 2017
24.73
24.88
24.24
24.28
3,824,980
-0.62(-2.51%)
Oct 23, 2017
25.18
25.26
24.69
24.90
4,413,363
-0.37(-1.46%)
Oct 20, 2017
25.21
25.44
24.95
25.27
4,021,898
+0.16(+0.64%)
Oct 19, 2017
24.45
25.14
24.42
25.11
4,828,276
+0.67(+2.75%)
Oct 18, 2017
25.25
25.54
24.36
24.44
10,101,742
-0.71(-2.82%)
Oct 17, 2017
24.73
25.22
24.53
25.15
5,469,429
+0.29(+1.18%)
Oct 16, 2017
24.69
25.25
24.43
24.85
8,046,387
+0.25(+1.00%)
Oct 13, 2017
23.41
24.91
23.26
24.61
10,024,783
+1.35(+5.82%)
Oct 12, 2017
23.13
23.35
22.19
23.25
18,941,220
-0.61(-2.54%)
Oct 11, 2017
24.17
24.20
23.79
23.86
6,722,316
-0.33(-1.37%)
Oct 10, 2017
24.05
24.27
23.98
24.19
5,968,183
+0.13(+0.55%)
Oct 09, 2017
24.98
25.19
24.01
24.06
11,033,820
-1.64(-6.37%)
Oct 06, 2017
25.82
26.01
25.59
25.70
3,837,769
-0.14(-0.55%)
Oct 05, 2017
26.64
26.81
25.81
25.84
5,408,520
-0.79(-2.99%)
Oct 04, 2017
26.12
26.87
26.07
26.63
5,673,530
+0.56(+2.14%)
Oct 03, 2017
26.04
26.12
25.83
26.07
5,417,770
+0.13(+0.51%)
Oct 02, 2017
26.42
26.50
25.63
25.94
5,610,889
-0.41(-1.54%)
Sep 29, 2017
26.36
26.61
26.28
26.35
3,349,546
-0.01(-0.04%)
Sep 28, 2017
26.32
26.52
26.16
26.36
3,762,426
-0.08(-0.29%)
Sep 27, 2017
26.18
26.54
26.04
26.43
2,215,678
+0.32(+1.23%)
Sep 26, 2017
26.43
26.62
26.07
26.11
2,764,191
-0.29(-1.11%)
Sep 25, 2017
26.09
26.78
26.06
26.41
3,209,921
+0.25(+0.94%)
Sep 22, 2017
25.95
26.34
25.93
26.16
2,346,320
+0.23(+0.88%)
Sep 21, 2017
26.24
26.41
25.86
25.93
2,555,472
-0.30(-1.15%)
Sep 20, 2017
25.70
26.39
25.65
26.24
4,200,845
+0.55(+2.14%)
Sep 19, 2017
25.83
25.89
25.50
25.69
5,152,450
-0.17(-0.66%)
Sep 18, 2017
26.21
26.36
25.84
25.86
4,511,219
-0.33(-1.26%)
Sep 15, 2017
25.89
26.32
25.79
26.19
5,875,264
+0.29(+1.13%)
Sep 14, 2017
26.24
26.45
25.83
25.89
5,035,179
-0.33(-1.26%)
Sep 13, 2017
25.48
26.28
25.45
26.23
6,705,938
+0.75(+2.95%)
Sep 12, 2017
25.63
25.77
25.24
25.47
5,663,028
-0.08(-0.29%)
Sep 11, 2017
25.77
26.14
25.49
25.55
4,340,742
-0.08(-0.29%)
Sep 08, 2017
25.46
25.75
25.04
25.62
6,672,743
+0.07(+0.26%)
Sep 07, 2017
26.55
26.65
25.33
25.56
7,382,033
-0.96(-3.61%)
Sep 06, 2017
25.79
26.72
25.78
26.52
5,398,063
+0.74(+2.88%)
Sep 05, 2017
26.54
26.65
25.57
25.77
8,436,222
-1.02(-3.82%)
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
.