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 (%)
Jan 31, 2013
50.94
52.07
50.52
51.65
6,300,043
+0.87(+1.72%)
Jan 30, 2013
50.35
50.98
49.78
50.78
4,216,030
+0.49(+0.97%)
Jan 29, 2013
49.91
50.46
49.73
50.29
2,801,867
+0.03(+0.05%)
Jan 28, 2013
50.48
50.61
50.18
50.27
2,015,487
-0.25(-0.49%)
Jan 25, 2013
50.54
50.83
50.17
50.52
2,807,406
+0.39(+0.79%)
Jan 24, 2013
50.60
50.83
49.95
50.12
3,436,967
-0.38(-0.75%)
Jan 23, 2013
49.53
50.72
49.53
50.50
3,296,683
+0.06(+0.12%)
Jan 22, 2013
50.76
50.77
49.49
50.44
4,373,616
+0.90(+1.81%)
Jan 18, 2013
49.27
49.95
49.22
49.54
4,185,355
+0.25(+0.50%)
Jan 17, 2013
48.91
49.61
48.76
49.29
4,268,261
+0.36(+0.73%)
Jan 16, 2013
49.10
49.44
48.89
48.93
3,586,201
-0.56(-1.12%)
Jan 15, 2013
49.06
49.60
49.02
49.49
2,742,761
+0.05(+0.10%)
Jan 14, 2013
48.80
49.63
48.56
49.44
4,498,885
-0.02(-0.03%)
Jan 11, 2013
50.32
50.43
49.40
49.45
4,705,635
-0.62(-1.23%)
Jan 10, 2013
49.69
50.09
49.17
50.07
5,217,723
+0.60(+1.21%)
Jan 09, 2013
48.90
50.09
48.86
49.47
4,731,515
+0.65(+1.33%)
Jan 08, 2013
47.90
48.83
47.84
48.82
3,497,109
+0.64(+1.33%)
Jan 07, 2013
48.80
48.95
47.85
48.18
4,251,206
-1.04(-2.12%)
Jan 04, 2013
48.37
49.31
48.15
49.22
5,309,056
+0.91(+1.88%)
Jan 03, 2013
48.02
48.66
47.87
48.32
5,232,484
+0.38(+0.79%)
Jan 02, 2013
46.96
47.98
46.10
47.94
6,117,870
+2.80(+6.20%)
Dec 31, 2012
44.32
45.18
44.23
45.14
4,592,426
+0.67(+1.50%)
Dec 28, 2012
44.77
44.93
44.41
44.47
2,802,600
-0.56(-1.24%)
Dec 27, 2012
45.24
45.37
44.40
45.03
3,177,268
-0.07(-0.15%)
Dec 26, 2012
45.59
45.66
45.00
45.10
3,334,097
-0.40(-0.88%)
Dec 24, 2012
45.29
45.67
45.28
45.50
1,296,197
+0.06(+0.13%)
Dec 21, 2012
45.37
45.65
44.88
45.44
9,228,473
-0.34(-0.75%)
Dec 20, 2012
45.93
46.10
45.65
45.78
5,101,871
+0.06(+0.13%)
Dec 19, 2012
46.22
46.34
45.68
45.72
4,199,929
-0.33(-0.71%)
Dec 18, 2012
45.80
46.18
45.31
46.05
5,644,488
+0.36(+0.79%)
Dec 17, 2012
45.58
45.83
45.53
45.69
6,075,770
+0.33(+0.72%)
Dec 14, 2012
45.42
45.70
45.16
45.36
5,551,445
-0.30(-0.66%)
Dec 13, 2012
46.52
46.60
45.50
45.66
8,216,743
-0.69(-1.50%)
Dec 12, 2012
46.78
46.92
46.23
46.36
3,809,882
-0.33(-0.71%)
Dec 11, 2012
46.53
46.90
46.33
46.69
4,448,731
+0.28(+0.60%)
Dec 10, 2012
45.75
46.78
45.62
46.41
6,291,564
+0.57(+1.25%)
Dec 07, 2012
44.97
46.01
44.97
45.83
7,166,469
+0.89(+1.98%)
Dec 06, 2012
43.97
45.03
43.77
44.94
6,000,217
+0.96(+2.18%)
Dec 05, 2012
43.86
44.34
43.61
43.99
4,728,188
+0.08(+0.19%)
Dec 04, 2012
43.68
43.98
43.51
43.90
4,159,114
-0.27(-0.61%)
Nov 30, 2012
43.95
44.29
43.78
44.17
4,720,814
+0.19(+0.43%)
Nov 29, 2012
43.91
44.17
43.65
43.99
4,102,987
+0.39(+0.88%)
Nov 28, 2012
43.09
43.67
42.77
43.60
3,599,549
+0.48(+1.11%)
Nov 27, 2012
42.92
43.51
42.91
43.12
3,067,340
+0.21(+0.50%)
Nov 26, 2012
43.01
43.17
42.64
42.91
3,327,537
-0.30(-0.69%)
Nov 23, 2012
42.81
43.21
42.66
43.21
1,853,862
+0.66(+1.55%)
Nov 21, 2012
42.68
42.79
42.30
42.55
3,451,107
-0.22(-0.52%)
Nov 20, 2012
43.19
43.37
42.13
42.77
8,877,161
-0.37(-0.85%)
Nov 19, 2012
42.73
43.47
42.73
43.14
8,813,640
+0.80(+1.90%)
Nov 16, 2012
42.04
42.46
41.73
42.33
6,750,870
+0.20(+0.47%)
Nov 15, 2012
41.54
43.06
41.54
42.14
16,084,373
+1.06(+2.58%)
Nov 14, 2012
41.89
41.97
40.75
41.08
6,218,022
-0.71(-1.70%)
Nov 13, 2012
41.90
42.46
41.78
41.79
3,503,538
-0.24(-0.57%)
Nov 12, 2012
42.08
42.27
41.68
42.03
2,584,396
-0.05(-0.12%)
Nov 09, 2012
41.93
42.56
41.73
42.08
4,544,947
-0.23(-0.55%)
Nov 08, 2012
42.92
43.31
42.29
42.31
3,547,580
-0.72(-1.67%)
Nov 07, 2012
43.10
43.30
42.17
43.03
5,699,031
-0.29(-0.67%)
Nov 06, 2012
43.57
43.65
43.13
43.32
5,024,791
-0.07(-0.16%)
Nov 05, 2012
43.50
43.71
43.09
43.39
4,397,719
-0.23(-0.53%)
Nov 02, 2012
44.71
44.73
43.44
43.62
5,497,123
-0.69(-1.56%)
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
.