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 (%)
May 31, 2010
28.77
29.45
28.62
28.77
4,142,276
+0.00(+0.00%)
May 28, 2010
29.36
29.45
28.62
28.77
4,142,276
-0.59(-2.01%)
May 27, 2010
28.71
29.39
28.51
29.36
5,081,355
+1.31(+4.67%)
May 26, 2010
27.72
28.66
27.49
28.05
7,824,458
+0.47(+1.71%)
May 25, 2010
26.93
27.61
26.66
27.58
8,190,309
+0.01(+0.03%)
May 24, 2010
27.78
28.11
27.47
27.57
4,542,654
-0.32(-1.14%)
May 21, 2010
27.22
27.91
26.87
27.89
7,938,993
+0.42(+1.53%)
May 20, 2010
27.62
28.12
27.42
27.47
8,871,345
-1.24(-4.32%)
May 19, 2010
28.91
29.01
27.76
28.71
9,586,937
-0.32(-1.09%)
May 18, 2010
29.30
29.59
28.93
29.02
116
-0.06(-0.21%)
May 17, 2010
29.05
29.27
28.36
29.08
4,314,108
+0.27(+0.92%)
May 14, 2010
28.94
29.27
28.50
28.82
5,461,416
-0.30(-1.03%)
May 13, 2010
29.51
29.72
29.09
29.12
3,306,466
-0.40(-1.36%)
May 12, 2010
28.65
29.56
28.55
29.52
5,476,985
+0.85(+2.96%)
May 11, 2010
29.00
29.22
28.62
28.67
5,710,216
+0.02(+0.06%)
May 10, 2010
28.51
28.70
28.36
28.66
7,678,142
+1.04(+3.78%)
May 07, 2010
27.95
28.45
27.23
27.61
7,629,898
-0.39(-1.38%)
May 06, 2010
28.74
29.22
26.28
28.00
9,562,556
-0.74(-2.56%)
May 05, 2010
28.75
29.08
28.62
28.73
7,474,860
-0.86(-2.89%)
May 04, 2010
30.56
30.56
29.26
29.59
5,758,449
-1.28(-4.16%)
May 03, 2010
30.35
30.99
30.24
30.87
3,935,537
+0.63(+2.09%)
Apr 30, 2010
30.88
31.26
30.20
30.24
6,123,622
-0.57(-1.86%)
Apr 29, 2010
30.56
31.32
30.56
30.81
9,514,463
+0.44(+1.44%)
Apr 28, 2010
30.18
30.64
29.93
30.38
7,386,246
+0.09(+0.31%)
Apr 27, 2010
31.08
31.23
30.03
30.28
7,550,248
-1.04(-3.33%)
Apr 26, 2010
31.40
31.73
31.22
31.33
4,318,299
+0.06(+0.19%)
Apr 23, 2010
31.25
31.28
30.57
31.27
3,774,027
+0.23(+0.74%)
Apr 22, 2010
30.69
31.09
30.23
31.04
3,408,364
+0.36(+1.17%)
Apr 21, 2010
30.67
30.73
30.35
30.68
5,296,433
-0.03(-0.08%)
Apr 20, 2010
29.95
30.70
29.87
30.70
6,889,987
+0.92(+3.07%)
Apr 19, 2010
29.97
30.15
29.43
29.79
7,000,009
-0.15(-0.51%)
Apr 16, 2010
30.72
31.04
29.84
29.94
10,778,309
-0.92(-3.00%)
Apr 15, 2010
31.00
31.02
30.66
30.86
4,375,709
-0.09(-0.30%)
Apr 14, 2010
30.54
31.01
30.23
30.96
8,355,437
+0.36(+1.17%)
Apr 13, 2010
30.72
30.82
30.29
30.60
5,064,757
-0.14(-0.45%)
Apr 12, 2010
31.10
31.10
30.55
30.74
5,798,221
-0.35(-1.13%)
Apr 09, 2010
30.11
31.14
30.01
31.09
9,895,241
+1.12(+3.74%)
Apr 08, 2010
29.74
30.05
29.69
29.97
4,923,542
+0.18(+0.60%)
Apr 07, 2010
29.83
29.93
29.57
29.79
4,439,145
-0.18(-0.60%)
Apr 06, 2010
30.11
30.11
29.76
29.97
4,289,195
-0.09(-0.31%)
Apr 05, 2010
29.71
30.09
29.61
30.06
5,023,807
+0.43(+1.44%)
Apr 02, 2010
29.63
29.63
29.63
29.63
0
+0.00(+0.00%)
Apr 01, 2010
29.58
29.82
29.33
29.63
5,665,937
+0.21(+0.70%)
Mar 31, 2010
28.75
29.77
28.59
29.43
9,580,901
+0.64(+2.23%)
Mar 30, 2010
28.90
28.96
28.55
28.78
5,672,035
-0.01(-0.03%)
Mar 29, 2010
28.96
29.05
28.68
28.79
6,119,513
+0.30(+1.05%)
Mar 26, 2010
28.57
28.78
28.14
28.49
6,112,629
+0.03(+0.09%)
Mar 25, 2010
28.07
28.71
27.99
28.47
5,489,991
+0.42(+1.50%)
Mar 24, 2010
27.70
28.06
27.53
28.05
4,672,708
+0.23(+0.83%)
Mar 23, 2010
27.41
27.82
27.31
27.82
3,781,239
+0.41(+1.50%)
Mar 22, 2010
26.96
27.47
26.84
27.41
5,118,121
+0.33(+1.23%)
Mar 19, 2010
26.95
27.38
26.63
27.07
6,071,445
+0.31(+1.15%)
Mar 18, 2010
26.60
26.89
26.45
26.76
2,740,030
+0.15(+0.58%)
Mar 17, 2010
26.97
27.01
26.50
26.61
3,150,353
-0.20(-0.73%)
Mar 16, 2010
26.50
26.87
26.43
26.81
4,098,538
+0.27(+1.03%)
Mar 15, 2010
26.33
26.53
26.31
26.53
4,684,632
-0.30(-1.12%)
Mar 12, 2010
26.83
26.94
26.72
26.83
6,083,841
+0.10(+0.38%)
Mar 11, 2010
26.56
26.80
26.36
26.73
5,281,063
+0.09(+0.32%)
Mar 10, 2010
26.26
26.82
26.16
26.64
6,030,680
+0.33(+1.24%)
Mar 09, 2010
25.87
26.54
25.73
26.32
6,080,121
+0.31(+1.18%)
Mar 08, 2010
26.07
26.25
25.96
26.01
4,384,042
+0.04(+0.16%)
Mar 05, 2010
25.59
26.15
25.53
25.97
5,121,765
+0.50(+1.98%)
Mar 04, 2010
25.32
25.55
25.21
25.46
3,629,253
+0.15(+0.57%)
Mar 03, 2010
25.39
25.62
25.28
25.32
2,971,482
-0.10(-0.40%)
Mar 02, 2010
25.59
25.75
25.34
25.42
4,641,919
+0.04(+0.16%)
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
.