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 28, 2007
32.69
33.45
32.31
33.35
3,955,064
+0.63(+1.94%)
Sep 27, 2007
32.76
32.80
32.54
32.72
2,142,502
-0.03(-0.10%)
Sep 26, 2007
32.60
32.83
32.46
32.76
2,731,579
+0.34(+1.06%)
Sep 25, 2007
33.71
33.71
31.75
32.41
2,280,366
+0.11(+0.34%)
Sep 24, 2007
35.05
36.39
32.13
32.30
3,253,243
-1.24(-3.70%)
Sep 21, 2007
33.54
33.62
33.15
33.54
4,308,487
+0.39(+1.19%)
Sep 20, 2007
33.29
33.42
32.88
33.15
1,977,882
-0.30(-0.90%)
Sep 19, 2007
33.33
33.51
33.12
33.45
3,064,088
+0.42(+1.27%)
Sep 18, 2007
31.99
33.40
31.94
33.03
2,618,367
+1.19(+3.74%)
Sep 17, 2007
31.99
32.23
31.68
31.84
1,583,217
-0.42(-1.30%)
Sep 14, 2007
31.93
32.57
31.77
32.26
2,691,621
+0.18(+0.56%)
Sep 13, 2007
32.75
32.75
31.97
32.08
2,998,661
-0.39(-1.19%)
Sep 12, 2007
33.08
33.17
32.37
32.46
2,553,056
-0.82(-2.47%)
Sep 11, 2007
33.29
33.48
32.82
33.29
1,918,764
+0.26(+0.78%)
Sep 10, 2007
33.34
33.36
32.90
33.03
1,891,308
-0.13(-0.39%)
Sep 07, 2007
33.00
33.38
32.86
33.16
2,326,983
-0.38(-1.12%)
Sep 06, 2007
32.61
33.53
32.35
33.53
3,262,706
+0.92(+2.83%)
Sep 05, 2007
33.85
33.89
32.52
32.61
5,489,329
-1.63(-4.75%)
Sep 04, 2007
33.53
34.44
33.50
34.24
2,291,582
+0.46(+1.37%)
Aug 31, 2007
33.62
34.08
33.18
33.77
2,364,486
+0.48(+1.44%)
Aug 30, 2007
33.22
33.38
32.85
33.30
1,742,111
+0.08(+0.23%)
Aug 29, 2007
32.25
33.22
31.92
33.22
2,792,449
+1.05(+3.27%)
Aug 28, 2007
32.04
32.58
32.04
32.17
2,912,321
+0.06(+0.19%)
Aug 27, 2007
32.75
32.85
31.99
32.11
2,176,024
-0.78(-2.37%)
Aug 24, 2007
32.23
32.94
32.16
32.88
2,314,598
+0.80(+2.48%)
Aug 23, 2007
32.56
32.94
32.06
32.09
2,915,475
-0.47(-1.45%)
Aug 22, 2007
32.60
32.70
32.10
32.56
1,983,958
+0.29(+0.90%)
Aug 21, 2007
32.02
32.36
31.81
32.27
2,673,314
+0.12(+0.37%)
Aug 20, 2007
31.97
32.25
31.78
32.15
2,468,872
+0.14(+0.43%)
Aug 17, 2007
33.70
33.70
31.31
32.01
6,691,434
-0.64(-1.97%)
Aug 16, 2007
32.17
32.84
31.64
32.65
4,931,256
+0.48(+1.49%)
Aug 15, 2007
32.31
33.47
32.10
32.17
3,240,075
-0.24(-0.74%)
Aug 14, 2007
32.65
33.16
32.09
32.41
3,262,657
-0.17(-0.53%)
Aug 13, 2007
33.31
33.52
32.44
32.58
2,768,966
-0.73(-2.18%)
Aug 10, 2007
31.73
34.31
31.46
33.31
5,298,714
+1.60(+5.05%)
Aug 09, 2007
33.21
34.42
30.90
31.71
6,899,420
-1.60(-4.80%)
Aug 08, 2007
33.23
33.87
32.46
33.31
4,138,969
+0.16(+0.49%)
Aug 07, 2007
33.00
33.41
32.36
33.15
5,394,109
-0.09(-0.28%)
Aug 06, 2007
33.38
33.72
32.77
33.24
4,587,430
+0.12(+0.36%)
Aug 03, 2007
33.37
33.43
32.55
33.12
4,527,383
+0.25(+0.75%)
Aug 02, 2007
32.50
33.88
28.88
32.88
5,729,073
+0.54(+1.67%)
Aug 01, 2007
32.70
33.01
31.71
32.34
3,886,384
-0.45(-1.36%)
Jul 31, 2007
33.16
33.71
32.47
32.78
4,336,588
-0.38(-1.14%)
Jul 30, 2007
32.11
33.21
31.80
33.16
4,411,885
+0.92(+2.87%)
Jul 27, 2007
33.05
33.89
32.23
32.23
3,812,340
-0.89(-2.69%)
Jul 26, 2007
34.76
34.91
33.05
33.12
6,135,680
-1.91(-5.45%)
Jul 25, 2007
35.59
35.60
34.85
35.03
2,689,230
-0.40(-1.14%)
Jul 24, 2007
36.47
36.47
35.28
35.43
3,115,325
-0.27(-0.77%)
Jul 23, 2007
35.56
35.74
35.45
35.71
2,208,279
+0.43(+1.21%)
Jul 20, 2007
36.18
36.33
35.25
35.28
4,202,508
-1.02(-2.81%)
Jul 19, 2007
35.48
37.55
35.18
36.30
6,652,450
+1.01(+2.86%)
Jul 18, 2007
35.43
35.86
35.07
35.29
3,136,058
-0.31(-0.87%)
Jul 17, 2007
35.96
35.97
35.48
35.60
3,857,508
-0.40(-1.12%)
Jul 16, 2007
35.67
36.16
35.62
36.00
3,001,816
+0.15(+0.43%)
Jul 13, 2007
35.74
36.03
35.64
35.85
1,980,803
-0.09(-0.26%)
Jul 12, 2007
35.99
36.10
35.83
35.94
2,625,610
-0.05(-0.14%)
Jul 11, 2007
35.52
35.99
35.47
35.99
1,825,064
+0.40(+1.13%)
Jul 10, 2007
35.49
36.21
35.49
35.59
2,113,059
-0.67(-1.84%)
Jul 09, 2007
36.84
36.87
36.24
36.26
2,915,943
-0.53(-1.44%)
Jul 06, 2007
36.27
36.90
36.27
36.79
2,033,729
+0.44(+1.20%)
Jul 05, 2007
36.20
36.44
35.99
36.35
1,458,672
+0.14(+0.38%)
Jul 03, 2007
36.30
36.36
35.87
36.21
1,207,946
+0.11(+0.31%)
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
.