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 (%)
Dec 31, 2010
33.72
34.01
33.53
33.90
1,738,541
+0.15(+0.43%)
Dec 30, 2010
33.65
33.89
33.40
33.76
1,645,335
+0.03(+0.08%)
Dec 29, 2010
33.73
33.91
33.68
33.73
1,547,216
+0.14(+0.41%)
Dec 28, 2010
33.72
33.74
33.30
33.59
2,123,708
-0.11(-0.33%)
Dec 27, 2010
33.47
33.83
33.33
33.71
1,545,792
+0.18(+0.54%)
Dec 24, 2010
33.71
33.73
33.39
33.53
1,476,835
+0.00(+0.00%)
Dec 23, 2010
33.71
33.73
33.39
33.53
1,476,835
-0.20(-0.58%)
Dec 22, 2010
33.20
33.84
33.20
33.72
4,201,101
+0.49(+1.47%)
Dec 21, 2010
33.01
33.31
32.85
33.24
2,554,004
+0.21(+0.62%)
Dec 20, 2010
33.12
33.17
32.96
33.03
2,411,792
-0.06(-0.17%)
Dec 17, 2010
32.98
33.17
32.79
33.09
5,496,565
+0.01(+0.04%)
Dec 16, 2010
33.06
33.27
32.83
33.07
5,755,470
+0.06(+0.18%)
Dec 15, 2010
33.18
33.38
32.97
33.01
6,002,688
-0.45(-1.33%)
Dec 14, 2010
33.71
33.76
33.38
33.46
3,485,243
-0.39(-1.14%)
Dec 10, 2010
33.78
33.91
33.48
33.84
3,728,804
+0.03(+0.10%)
Dec 09, 2010
33.41
34.07
33.36
33.81
4,160,483
+0.01(+0.03%)
Dec 08, 2010
33.73
34.07
33.65
33.80
3,401,181
+0.08(+0.23%)
Dec 07, 2010
34.16
34.45
33.70
33.72
4,726,283
-0.26(-0.76%)
Dec 06, 2010
34.06
34.11
33.83
33.98
3,780,594
-0.09(-0.25%)
Dec 03, 2010
34.25
34.43
33.89
34.07
3,756,361
-0.21(-0.62%)
Dec 02, 2010
33.57
34.32
33.42
34.28
5,875,705
+0.71(+2.12%)
Dec 01, 2010
32.75
33.58
32.57
33.57
6,856,593
+1.19(+3.67%)
Nov 30, 2010
31.80
32.68
31.78
32.38
6,872,920
+0.31(+0.96%)
Nov 29, 2010
32.17
32.25
31.66
32.07
3,340,854
-0.37(-1.13%)
Nov 26, 2010
32.23
32.58
32.11
32.44
1,626,131
-0.10(-0.32%)
Nov 25, 2010
32.19
32.54
32.54
32.54
4,786,563
+0.00(+0.00%)
Nov 24, 2010
32.19
32.69
32.06
32.54
4,786,563
+0.53(+1.66%)
Nov 23, 2010
32.23
32.56
31.74
32.01
4,518,623
-0.78(-2.38%)
Nov 22, 2010
32.64
32.83
32.38
32.79
2,629,979
-0.07(-0.21%)
Nov 19, 2010
32.82
32.96
32.54
32.86
3,620,420
-0.05(-0.16%)
Nov 18, 2010
32.78
33.07
32.68
32.91
3,918,349
+0.35(+1.08%)
Nov 17, 2010
32.56
32.81
32.35
32.56
2,988,090
+0.08(+0.24%)
Nov 16, 2010
32.97
33.15
32.32
32.48
3,885,836
-0.74(-2.24%)
Nov 15, 2010
33.41
33.51
33.06
33.23
3,212,483
-0.11(-0.33%)
Nov 12, 2010
33.40
33.72
33.00
33.34
4,633,049
-0.20(-0.59%)
Nov 11, 2010
33.69
34.03
33.08
33.53
9,326,440
+0.92(+2.83%)
Nov 10, 2010
32.34
32.82
32.21
32.61
5,863,133
+0.06(+0.18%)
Nov 09, 2010
33.08
33.09
32.39
32.55
4,934,198
-0.53(-1.60%)
Nov 08, 2010
32.88
33.17
32.76
33.08
2,489,959
-0.04(-0.13%)
Nov 05, 2010
33.01
33.56
32.84
33.12
2,978,012
-0.25(-0.74%)
Nov 04, 2010
33.00
33.77
33.00
33.37
5,258,726
+0.20(+0.59%)
Nov 03, 2010
33.38
33.38
32.55
33.18
3,524,136
-0.14(-0.41%)
Nov 02, 2010
33.24
33.55
33.05
33.31
2,162,512
+0.18(+0.54%)
Nov 01, 2010
33.24
33.42
32.85
33.13
3,106,309
+0.08(+0.23%)
Oct 29, 2010
32.70
33.08
32.64
33.06
2,651,572
+0.23(+0.70%)
Oct 28, 2010
32.57
32.99
32.53
32.82
3,288,302
+0.47(+1.45%)
Oct 27, 2010
32.05
32.43
31.82
32.35
2,781,682
-0.04(-0.13%)
Oct 26, 2010
32.23
32.56
32.00
32.40
2,554,870
+0.06(+0.19%)
Oct 25, 2010
32.11
32.48
32.08
32.34
3,022,197
+0.51(+1.61%)
Oct 22, 2010
32.25
32.25
31.78
31.82
2,834,900
-0.36(-1.12%)
Oct 21, 2010
32.30
32.44
31.87
32.18
3,169,911
+0.09(+0.29%)
Oct 20, 2010
31.66
32.52
31.66
32.09
4,309,774
+0.47(+1.49%)
Oct 19, 2010
32.05
32.05
31.28
31.62
5,059,163
-0.60(-1.86%)
Oct 18, 2010
32.37
32.47
32.07
32.22
2,606,378
-0.20(-0.61%)
Oct 15, 2010
32.31
32.52
31.73
32.41
4,292,135
+0.32(+0.99%)
Oct 14, 2010
31.87
32.18
31.69
32.10
5,878,766
+0.23(+0.73%)
Oct 13, 2010
32.26
32.46
31.87
31.87
6,129,029
-0.15(-0.48%)
Oct 12, 2010
31.75
32.11
31.59
32.02
4,914,561
+0.10(+0.32%)
Oct 11, 2010
31.87
31.97
31.63
31.92
4,326,796
+0.01(+0.03%)
Oct 08, 2010
31.55
32.03
31.27
31.91
3,630,504
+0.40(+1.28%)
Oct 07, 2010
31.60
31.77
30.92
31.51
5,656,550
+0.26(+0.82%)
Oct 06, 2010
31.45
31.59
30.93
31.25
5,542,732
-0.19(-0.60%)
Oct 05, 2010
31.32
31.57
31.13
31.44
6,175,780
+0.45(+1.44%)
Oct 04, 2010
31.07
31.33
30.56
30.99
4,817,652
-0.15(-0.49%)
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
.