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 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%)
Sep 01, 2017
27.06
27.10
26.78
26.80
5,122,485
-0.08(-0.28%)
Aug 31, 2017
27.44
27.63
26.85
26.87
6,928,228
-0.50(-1.82%)
Aug 30, 2017
27.48
27.70
27.23
27.37
3,801,328
-0.14(-0.51%)
Aug 29, 2017
27.54
27.68
27.25
27.51
3,574,205
-0.14(-0.51%)
Aug 28, 2017
27.40
27.76
27.29
27.65
4,128,228
+0.23(+0.82%)
Aug 25, 2017
27.02
27.62
26.88
27.43
4,472,999
+0.51(+1.89%)
Aug 24, 2017
26.82
27.14
26.70
26.92
3,667,656
+0.04(+0.14%)
Aug 23, 2017
26.73
27.14
26.60
26.88
3,880,326
+0.14(+0.53%)
Aug 22, 2017
26.57
26.79
26.18
26.74
5,328,583
+0.33(+1.25%)
Aug 21, 2017
26.90
26.96
26.31
26.41
5,253,345
-0.45(-1.68%)
Aug 18, 2017
27.33
27.62
26.76
26.86
7,359,043
-0.58(-2.12%)
Aug 17, 2017
27.98
28.17
27.42
27.45
4,217,901
-0.57(-2.05%)
Aug 16, 2017
28.31
28.62
27.91
28.02
4,557,824
-0.24(-0.86%)
Aug 15, 2017
28.44
28.72
28.21
28.26
3,180,230
-0.14(-0.50%)
Aug 14, 2017
28.88
29.19
28.35
28.41
5,488,077
-0.40(-1.40%)
Aug 11, 2017
28.08
28.89
28.08
28.81
3,916,344
+0.55(+1.96%)
Aug 10, 2017
28.29
28.59
28.06
28.26
5,084,956
-0.09(-0.33%)
Aug 09, 2017
28.46
28.50
27.86
28.35
7,646,683
-0.56(-1.95%)
Aug 08, 2017
28.89
29.36
28.83
28.91
5,532,932
+0.18(+0.62%)
Aug 07, 2017
28.60
29.39
28.44
28.73
9,138,038
+0.34(+1.19%)
Aug 04, 2017
30.49
28.39
28.40
25,785,856
-4.56(-13.83%)
Aug 03, 2017
32.02
33.33
32.00
32.95
5,894,362
+0.92(+2.87%)
Aug 02, 2017
33.11
33.11
31.76
32.03
6,894,460
-1.35(-4.05%)
Aug 01, 2017
32.93
33.40
32.83
33.39
3,982,299
+0.57(+1.75%)
Jul 31, 2017
33.56
33.60
32.19
32.81
6,287,831
-0.70(-2.08%)
Jul 28, 2017
33.29
33.62
33.02
33.51
3,594,924
+0.14(+0.42%)
Jul 27, 2017
33.07
33.81
32.89
33.37
8,808,248
+1.07(+3.32%)
Jul 26, 2017
32.76
32.86
32.09
32.30
9,513,405
-0.60(-1.83%)
Jul 25, 2017
34.30
34.30
32.89
32.90
5,172,952
-1.14(-3.34%)
Jul 24, 2017
33.96
34.44
33.83
34.03
3,437,833
+0.17(+0.50%)
Jul 21, 2017
33.65
33.92
33.41
33.87
2,432,467
+0.14(+0.42%)
Jul 20, 2017
34.22
34.55
33.71
33.72
4,367,037
-0.29(-0.86%)
Jul 19, 2017
33.83
34.17
33.66
34.02
6,444,782
+0.70(+2.09%)
Jul 18, 2017
33.11
33.48
32.62
33.32
4,260,715
+0.13(+0.40%)
Jul 17, 2017
32.85
33.30
32.70
33.19
4,286,876
+0.37(+1.12%)
Jul 14, 2017
32.50
33.08
32.43
32.82
3,491,336
+0.40(+1.25%)
Jul 13, 2017
32.42
32.85
32.22
32.42
4,705,384
+0.00(+0.00%)
Jul 12, 2017
32.34
32.51
32.10
32.42
3,659,259
+0.34(+1.05%)
Jul 11, 2017
31.97
32.31
31.69
32.08
3,236,281
+0.13(+0.41%)
Jul 10, 2017
31.20
32.19
31.12
31.95
4,134,955
+0.75(+2.41%)
Jul 07, 2017
31.13
31.33
30.83
31.20
3,153,682
+0.12(+0.39%)
Jul 06, 2017
30.97
31.20
30.71
31.07
8,049,641
+0.07(+0.21%)
Jul 05, 2017
32.08
32.09
30.79
31.01
5,957,824
-1.05(-3.28%)
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
.