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, 2012
46.41
46.41
45.70
45.87
7,261,227
-0.48(-1.03%)
Sep 27, 2012
45.47
46.47
45.38
46.35
4,685,028
+0.63(+1.38%)
Sep 26, 2012
46.56
46.63
45.65
45.72
5,033,676
-0.91(-1.95%)
Sep 25, 2012
47.22
47.46
46.56
46.63
8,764,882
-0.62(-1.31%)
Sep 24, 2012
46.21
47.59
46.05
47.25
8,302,222
+0.76(+1.64%)
Sep 21, 2012
46.99
46.99
46.30
46.49
18,139,284
-0.06(-0.12%)
Sep 20, 2012
45.63
46.72
45.59
46.54
8,637,422
+0.71(+1.55%)
Sep 19, 2012
44.49
46.64
44.15
45.83
12,186,004
+1.54(+3.48%)
Sep 18, 2012
44.66
44.91
44.23
44.29
3,545,259
-0.62(-1.37%)
Sep 17, 2012
44.38
44.95
44.27
44.91
4,169,444
+0.29(+0.65%)
Sep 14, 2012
44.06
45.32
43.89
44.62
9,236,346
-0.11(-0.25%)
Sep 13, 2012
44.23
44.84
43.48
44.73
6,330,522
+1.24(+2.85%)
Sep 12, 2012
43.53
43.91
43.22
43.49
4,021,539
-0.09(-0.20%)
Sep 11, 2012
43.39
43.90
43.05
43.57
4,085,124
+0.13(+0.30%)
Sep 10, 2012
43.57
43.62
43.26
43.45
4,267,836
-0.09(-0.20%)
Sep 07, 2012
42.93
43.58
42.73
43.53
4,956,555
+0.88(+2.07%)
Sep 06, 2012
42.42
42.90
42.09
42.65
6,522,243
+0.73(+1.74%)
Sep 05, 2012
42.20
42.60
41.88
41.92
5,677,419
-0.33(-0.77%)
Sep 04, 2012
42.68
43.05
42.15
42.25
4,125,733
-0.56(-1.30%)
Aug 31, 2012
43.04
43.28
42.68
42.80
3,244,661
+0.09(+0.20%)
Aug 30, 2012
42.98
43.05
42.64
42.72
4,496,941
-0.36(-0.83%)
Aug 29, 2012
42.18
43.09
42.18
43.08
4,567,238
+0.04(+0.10%)
Aug 27, 2012
43.34
43.35
42.98
43.04
2,106,364
-0.28(-0.65%)
Aug 24, 2012
42.89
43.44
42.65
43.32
2,979,363
+0.38(+0.88%)
Aug 23, 2012
43.13
43.34
42.89
42.94
2,585,324
-0.37(-0.85%)
Aug 22, 2012
43.21
43.45
42.98
43.31
2,839,619
-0.02(-0.04%)
Aug 21, 2012
43.56
43.93
43.24
43.33
4,663,567
-0.34(-0.78%)
Aug 20, 2012
43.51
43.71
43.39
43.67
4,448,068
+0.00(+0.00%)
Aug 17, 2012
43.10
44.14
42.74
43.67
6,673,321
+0.92(+2.16%)
Aug 16, 2012
42.53
42.97
42.50
42.74
3,759,381
+0.26(+0.60%)
Aug 15, 2012
42.22
42.56
42.03
42.49
2,420,825
+0.31(+0.73%)
Aug 14, 2012
42.51
42.73
42.05
42.18
5,271,683
-0.05(-0.12%)
Aug 13, 2012
42.08
42.27
41.83
42.23
2,422,573
-0.09(-0.20%)
Aug 10, 2012
42.15
42.48
42.03
42.32
3,638,492
-0.30(-0.70%)
Aug 09, 2012
42.11
42.84
42.03
42.62
6,013,479
+0.59(+1.41%)
Aug 08, 2012
41.93
42.24
41.69
42.03
5,482,391
+0.01(+0.02%)
Aug 07, 2012
41.74
42.48
41.74
42.02
6,770,102
+0.24(+0.57%)
Aug 06, 2012
40.21
41.88
39.65
41.78
9,101,669
+1.38(+3.41%)
Aug 03, 2012
38.40
40.74
38.39
40.40
14,571,726
+1.17(+2.99%)
Aug 02, 2012
39.46
39.78
38.99
39.23
6,147,189
-0.34(-0.87%)
Aug 01, 2012
40.30
40.61
39.55
39.57
3,986,396
-0.41(-1.03%)
Jul 31, 2012
39.71
40.18
39.44
39.98
3,583,844
+0.01(+0.02%)
Jul 30, 2012
40.13
40.19
39.83
39.97
2,509,134
-0.06(-0.14%)
Jul 27, 2012
39.95
40.13
39.45
40.03
5,354,250
+0.62(+1.56%)
Jul 26, 2012
39.37
39.72
39.22
39.41
4,028,174
+0.65(+1.69%)
Jul 25, 2012
38.60
39.00
38.51
38.76
4,728,544
+0.00(+0.00%)
Jul 24, 2012
39.11
39.11
38.49
38.76
3,826,508
-0.27(-0.70%)
Jul 23, 2012
39.24
39.24
38.57
39.03
4,982,197
-0.69(-1.75%)
Jul 20, 2012
40.27
40.72
39.68
39.72
5,901,184
-0.21(-0.51%)
Jul 19, 2012
40.72
40.78
39.82
39.93
5,384,359
-0.83(-2.04%)
Jul 18, 2012
39.48
41.04
39.48
40.76
4,985,959
+0.56(+1.41%)
Jul 17, 2012
40.03
40.67
39.87
40.19
4,454,736
-0.02(-0.05%)
Jul 16, 2012
40.48
40.66
40.06
40.22
2,706,825
-0.28(-0.69%)
Jul 13, 2012
39.60
40.69
39.54
40.49
3,076,151
+0.88(+2.23%)
Jul 12, 2012
39.65
39.79
39.27
39.61
3,335,758
-0.39(-0.96%)
Jul 11, 2012
40.01
40.50
39.65
40.00
4,406,898
-0.11(-0.28%)
Jul 10, 2012
40.06
40.50
39.70
40.11
5,869,163
-0.64(-1.58%)
Jul 09, 2012
40.85
40.96
40.48
40.75
2,680,125
-0.04(-0.10%)
Jul 06, 2012
40.76
40.96
40.47
40.79
2,911,808
-0.08(-0.19%)
Jul 05, 2012
41.33
41.49
40.80
40.87
5,640,373
-0.73(-1.75%)
Jul 03, 2012
40.83
41.61
40.78
41.60
2,407,052
+0.69(+1.69%)
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
.