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 29, 2016
32.61
33.82
32.46
33.23
4,852,307
+0.56(+1.71%)
Feb 26, 2016
33.71
33.72
32.59
32.67
5,821,817
-0.79(-2.37%)
Feb 25, 2016
34.00
34.00
32.39
33.46
4,476,347
-0.10(-0.30%)
Feb 24, 2016
32.99
34.26
32.59
33.56
4,508,811
+0.19(+0.57%)
Feb 23, 2016
32.77
35.57
32.07
33.37
8,401,635
+0.14(+0.41%)
Feb 22, 2016
32.11
33.36
31.66
33.23
4,056,356
+1.42(+4.48%)
Feb 19, 2016
32.04
32.22
31.47
31.81
3,651,369
-0.39(-1.20%)
Feb 18, 2016
32.44
32.53
31.17
32.20
4,615,463
-0.13(-0.39%)
Feb 17, 2016
30.90
32.74
30.88
32.32
5,623,014
+1.41(+4.55%)
Feb 16, 2016
30.44
31.76
30.21
30.92
6,977,045
+1.33(+4.51%)
Feb 12, 2016
28.99
29.58
29.58
29.58
6,124,699
+0.50(+1.74%)
Feb 11, 2016
27.90
29.38
27.15
29.08
10,126,316
+0.78(+2.77%)
Feb 10, 2016
29.38
29.84
27.93
28.29
12,421,296
-1.33(-4.50%)
Feb 09, 2016
36.10
36.10
29.38
29.63
17,441,006
-8.11(-21.48%)
Feb 08, 2016
38.50
38.82
37.07
37.73
5,715,163
-1.25(-3.21%)
Feb 05, 2016
40.88
40.88
38.19
38.99
4,988,874
-1.89(-4.63%)
Feb 04, 2016
42.36
42.80
39.92
40.88
11,473,513
+0.60(+1.50%)
Feb 03, 2016
40.14
40.83
38.94
40.28
5,344,414
+0.83(+2.10%)
Feb 02, 2016
40.85
41.05
39.36
39.45
4,753,044
-2.07(-4.99%)
Feb 01, 2016
40.87
41.77
39.95
41.52
3,995,763
+0.37(+0.90%)
Jan 29, 2016
40.88
41.32
40.25
41.15
5,286,909
+0.99(+2.47%)
Jan 28, 2016
39.83
40.29
38.96
40.16
4,231,183
+0.69(+1.74%)
Jan 27, 2016
39.42
40.56
39.18
39.47
3,814,503
-0.07(-0.18%)
Jan 26, 2016
37.92
40.23
37.92
39.55
6,709,440
+1.65(+4.35%)
Jan 25, 2016
38.65
38.80
37.67
37.90
3,651,742
-1.06(-2.73%)
Jan 22, 2016
38.37
39.63
38.32
38.96
5,511,074
+1.47(+3.92%)
Jan 21, 2016
36.83
38.35
35.76
37.49
4,865,087
+0.82(+2.24%)
Jan 20, 2016
37.03
37.18
35.55
36.67
5,213,330
-0.95(-2.52%)
Jan 19, 2016
36.85
38.77
36.80
37.62
7,655,321
+1.69(+4.69%)
Jan 15, 2016
36.07
35.93
35.93
35.93
5,860,848
-1.42(-3.81%)
Jan 14, 2016
36.70
37.81
36.43
37.36
2,885,708
+0.58(+1.57%)
Jan 13, 2016
37.69
38.17
36.74
36.78
4,855,787
-0.81(-2.16%)
Jan 12, 2016
37.30
38.45
37.01
37.59
3,398,097
+0.65(+1.76%)
Jan 11, 2016
36.85
37.16
36.16
36.94
4,291,582
-0.01(-0.02%)
Jan 08, 2016
35.29
37.48
35.25
36.95
7,252,282
+1.88(+5.37%)
Jan 07, 2016
36.01
36.09
34.92
35.06
4,051,993
-1.05(-2.92%)
Jan 06, 2016
36.05
36.78
35.85
36.12
4,060,481
-0.45(-1.23%)
Jan 05, 2016
36.76
37.21
36.35
36.57
3,343,976
-0.23(-0.64%)
Jan 04, 2016
36.61
36.81
36.01
36.81
4,226,225
-0.31(-0.83%)
Dec 31, 2015
36.72
37.11
37.11
37.11
3,130,281
+0.27(+0.73%)
Dec 30, 2015
37.41
37.53
36.79
36.84
2,315,412
-0.42(-1.14%)
Dec 29, 2015
37.54
37.74
37.04
37.27
2,915,863
+0.14(+0.39%)
Dec 28, 2015
36.90
37.32
36.61
37.12
3,035,273
+0.05(+0.15%)
Dec 24, 2015
37.07
37.07
37.07
37.07
983,758
-0.06(-0.17%)
Dec 23, 2015
36.97
37.47
36.45
37.13
5,234,902
+0.36(+0.98%)
Dec 22, 2015
35.71
37.06
35.59
36.77
5,787,867
+1.41(+3.98%)
Dec 21, 2015
35.45
35.88
35.18
35.36
3,581,017
+0.14(+0.41%)
Dec 18, 2015
35.74
36.67
35.21
35.22
6,531,879
-0.67(-1.86%)
Dec 17, 2015
37.55
37.68
35.89
35.89
3,323,560
-1.54(-4.12%)
Dec 16, 2015
37.27
37.51
36.41
37.43
5,228,952
+0.48(+1.29%)
Dec 15, 2015
36.90
37.95
36.74
36.95
5,651,453
+0.22(+0.59%)
Dec 14, 2015
37.58
37.92
36.10
36.73
5,894,182
-0.77(-2.04%)
Dec 11, 2015
38.46
38.91
37.36
37.50
4,387,613
-1.75(-4.46%)
Dec 10, 2015
39.56
40.00
39.13
39.25
3,899,561
-0.04(-0.09%)
Dec 09, 2015
39.87
40.31
39.06
39.28
5,330,626
-0.66(-1.66%)
Dec 08, 2015
41.80
41.80
39.93
39.95
5,976,528
-2.18(-5.17%)
Dec 07, 2015
41.26
42.21
40.87
42.13
7,034,744
+0.83(+2.01%)
Dec 04, 2015
41.77
41.98
40.96
41.29
4,483,179
-0.46(-1.09%)
Dec 03, 2015
42.44
42.78
41.06
41.75
9,423,824
-0.82(-1.93%)
Dec 02, 2015
44.04
44.31
42.38
42.57
6,184,341
-1.82(-4.11%)
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
.