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 (%)
Feb 26, 2010
25.40
25.45
25.20
25.38
3,838,326
-0.03(-0.13%)
Feb 25, 2010
24.74
25.45
24.64
25.41
5,926,354
+0.24(+0.97%)
Feb 24, 2010
25.25
25.32
24.81
25.17
5,633,737
+0.08(+0.32%)
Feb 23, 2010
25.64
25.64
24.88
25.09
5,892,443
-0.42(-1.64%)
Feb 22, 2010
25.84
25.91
25.33
25.51
5,902,159
-0.12(-0.47%)
Feb 19, 2010
25.28
25.68
25.21
25.63
4,843,761
+0.23(+0.89%)
Feb 18, 2010
25.34
25.52
25.07
25.40
4,495,361
-0.07(-0.29%)
Feb 17, 2010
25.29
25.62
25.00
25.47
4,353,278
+0.30(+1.19%)
Feb 16, 2010
24.89
25.17
24.65
25.17
3,510,961
+0.44(+1.77%)
Feb 15, 2010
24.74
24.74
24.74
24.74
0
+0.00(+0.00%)
Feb 12, 2010
24.50
24.91
24.20
24.74
5,793,942
+0.49(+2.01%)
Feb 11, 2010
24.57
24.94
24.06
24.25
10,367,091
-0.19(-0.77%)
Feb 10, 2010
24.49
24.74
24.12
24.44
5,132,764
-0.17(-0.70%)
Feb 09, 2010
24.27
24.85
24.11
24.61
8,391,308
+0.71(+2.97%)
Feb 08, 2010
24.38
24.49
23.87
23.90
5,858,016
-0.44(-1.79%)
Feb 05, 2010
24.89
24.98
23.97
24.33
7,364,273
-0.60(-2.40%)
Feb 04, 2010
25.71
25.71
24.93
24.93
5,723,200
-1.01(-3.89%)
Feb 03, 2010
25.32
26.52
25.32
25.94
6,772,854
+0.54(+2.12%)
Feb 02, 2010
25.10
25.47
24.39
25.40
4,869,520
+0.37(+1.47%)
Feb 01, 2010
25.17
25.45
24.92
25.04
4,857,396
+0.09(+0.38%)
Jan 29, 2010
24.90
25.45
24.80
24.94
5,319,681
+0.12(+0.48%)
Jan 28, 2010
25.16
25.32
24.59
24.82
3,183,522
-0.21(-0.85%)
Jan 27, 2010
25.24
25.40
24.85
25.04
2,601,795
-0.13(-0.51%)
Jan 26, 2010
25.00
25.45
24.83
25.16
3,018,303
+0.09(+0.34%)
Jan 25, 2010
25.55
25.68
25.03
25.08
3,236,817
-0.23(-0.91%)
Jan 22, 2010
25.87
25.87
25.19
25.31
5,237,958
-0.68(-2.63%)
Jan 21, 2010
26.25
26.70
25.91
25.99
6,157,360
-0.29(-1.11%)
Jan 20, 2010
26.18
26.38
25.97
26.29
5,611,927
-0.08(-0.29%)
Jan 19, 2010
25.22
26.45
25.22
26.36
6,829,979
+1.16(+4.58%)
Jan 18, 2010
25.21
25.21
25.21
25.21
0
+0.00(+0.00%)
Jan 15, 2010
25.62
25.65
24.92
25.21
5,147,665
-0.45(-1.74%)
Jan 14, 2010
25.32
25.69
25.31
25.65
3,353,342
+0.26(+1.01%)
Jan 13, 2010
25.38
25.49
25.10
25.39
3,103,885
+0.16(+0.64%)
Jan 12, 2010
25.69
25.73
24.95
25.23
5,068,738
-0.60(-2.32%)
Jan 11, 2010
25.69
25.88
25.47
25.83
3,899,270
+0.12(+0.47%)
Jan 08, 2010
25.81
25.81
25.46
25.71
2,062,065
-0.14(-0.53%)
Jan 07, 2010
25.62
26.02
25.27
25.85
7,359,278
+0.27(+1.04%)
Jan 06, 2010
25.61
25.99
25.51
25.58
4,222,625
-0.13(-0.50%)
Jan 05, 2010
25.66
25.73
25.29
25.71
5,050,316
+0.05(+0.20%)
Jan 04, 2010
25.73
25.92
25.51
25.66
3,660,125
+0.21(+0.84%)
Jan 01, 2010
25.45
25.45
25.45
25.45
0
+0.00(+0.00%)
Dec 31, 2009
25.68
25.89
25.39
25.45
2,355,272
-0.15(-0.57%)
Dec 30, 2009
25.42
25.81
25.42
25.59
3,336,597
-0.08(-0.30%)
Dec 29, 2009
25.34
25.76
25.31
25.67
4,314,958
+0.32(+1.25%)
Dec 28, 2009
25.28
25.44
25.21
25.35
3,086,763
+0.05(+0.20%)
Dec 25, 2009
25.21
25.38
25.16
25.30
1,283,317
+0.00(+0.00%)
Dec 24, 2009
25.21
25.38
25.16
25.30
1,283,317
+0.07(+0.27%)
Dec 23, 2009
25.56
25.63
25.22
25.23
4,012,375
-0.21(-0.81%)
Dec 22, 2009
25.88
25.88
25.41
25.44
4,340,616
-0.42(-1.62%)
Dec 21, 2009
25.75
26.19
25.75
25.86
5,545,465
+0.18(+0.70%)
Dec 18, 2009
25.61
25.72
25.01
25.68
6,221,343
+0.08(+0.30%)
Dec 17, 2009
26.13
26.13
25.42
25.60
4,857,094
-0.55(-2.09%)
Dec 16, 2009
26.32
26.49
25.96
26.15
4,106,230
+0.12(+0.46%)
Dec 15, 2009
26.23
26.33
25.61
26.03
4,247,562
+0.01(+0.03%)
Dec 14, 2009
25.95
26.10
25.87
26.02
4,959,298
-0.45(-1.68%)
Dec 11, 2009
26.42
26.66
26.35
26.46
5,437,986
+0.07(+0.26%)
Dec 10, 2009
25.77
26.53
25.75
26.40
4,252,321
+0.67(+2.59%)
Dec 09, 2009
25.99
26.04
25.39
25.73
3,209,047
-0.15(-0.60%)
Dec 08, 2009
25.92
25.99
25.41
25.88
4,123,331
-0.15(-0.59%)
Dec 07, 2009
25.45
26.23
25.26
26.04
6,624,744
+0.61(+2.39%)
Dec 04, 2009
25.54
25.81
25.17
25.43
8,311,549
+0.17(+0.68%)
Dec 03, 2009
25.83
25.85
25.22
25.26
5,474,174
-0.49(-1.89%)
Dec 02, 2009
25.61
25.87
25.47
25.75
5,975,476
+0.06(+0.23%)
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
.