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 (%)
Apr 29, 2016
38.43
38.99
36.99
37.26
6,283,729
-1.37(-3.54%)
Apr 28, 2016
38.26
39.50
37.15
38.63
8,181,761
-1.27(-3.17%)
Apr 27, 2016
39.85
40.21
38.83
39.89
5,502,362
+0.36(+0.90%)
Apr 26, 2016
39.40
40.00
38.79
39.54
3,607,432
+0.14(+0.35%)
Apr 25, 2016
39.81
40.01
38.84
39.40
4,743,799
-0.48(-1.21%)
Apr 22, 2016
38.81
41.15
38.81
39.88
13,713,994
+1.11(+2.87%)
Apr 21, 2016
33.93
38.83
33.78
38.77
19,771,580
+4.72(+13.86%)
Apr 20, 2016
32.28
34.11
31.34
34.05
19,573,948
+1.59(+4.88%)
Apr 19, 2016
35.86
36.30
32.14
32.47
14,820,800
-2.94(-8.31%)
Apr 18, 2016
34.75
35.63
34.61
35.41
2,585,143
+0.55(+1.57%)
Apr 15, 2016
35.08
35.25
34.30
34.86
2,374,041
-0.16(-0.47%)
Apr 14, 2016
36.40
36.55
34.98
35.03
2,854,747
-1.25(-3.44%)
Apr 13, 2016
35.43
36.70
35.23
36.27
2,684,947
+1.12(+3.19%)
Apr 12, 2016
34.85
35.46
34.63
35.15
3,182,671
+0.42(+1.21%)
Apr 11, 2016
34.73
35.33
34.35
34.74
3,315,174
+0.13(+0.37%)
Apr 08, 2016
34.90
35.20
33.72
34.61
3,987,103
-0.26(-0.73%)
Apr 07, 2016
35.80
36.03
34.43
34.86
4,613,062
-1.07(-2.97%)
Apr 06, 2016
35.01
35.97
34.80
35.93
2,335,836
+0.63(+1.78%)
Apr 05, 2016
35.66
35.90
34.30
35.30
4,272,863
-0.74(-2.05%)
Apr 04, 2016
37.30
38.21
35.91
36.04
3,017,985
-1.47(-3.91%)
Apr 01, 2016
37.12
37.99
36.68
37.50
2,621,531
-0.10(-0.27%)
Mar 31, 2016
36.48
37.71
36.45
37.60
3,043,805
+1.07(+2.92%)
Mar 30, 2016
36.98
37.51
36.27
36.54
1,793,711
-0.03(-0.07%)
Mar 29, 2016
36.59
36.74
35.93
36.57
1,746,255
-0.21(-0.57%)
Mar 28, 2016
36.39
36.98
35.92
36.78
1,813,480
+0.63(+1.74%)
Mar 24, 2016
35.82
36.15
36.15
36.15
2,111,049
-0.02(-0.05%)
Mar 23, 2016
36.96
36.96
35.89
36.17
2,802,454
-0.98(-2.65%)
Mar 22, 2016
37.26
37.51
36.50
37.15
2,030,216
-0.16(-0.44%)
Mar 21, 2016
38.09
38.09
36.63
37.31
2,149,479
-0.46(-1.21%)
Mar 18, 2016
37.99
38.54
37.07
37.77
6,071,466
-0.02(-0.05%)
Mar 17, 2016
36.76
38.40
36.54
37.79
4,014,744
+1.11(+3.03%)
Mar 16, 2016
35.13
36.87
34.86
36.68
2,849,407
+1.31(+3.71%)
Mar 15, 2016
35.86
35.97
34.90
35.36
2,502,510
-0.86(-2.36%)
Mar 14, 2016
35.72
36.50
35.39
36.22
1,784,270
+0.43(+1.20%)
Mar 11, 2016
35.27
36.20
34.91
35.79
2,898,856
+1.02(+2.93%)
Mar 10, 2016
35.43
35.51
33.94
34.77
3,540,426
-0.65(-1.83%)
Mar 09, 2016
35.37
35.83
34.80
35.42
2,904,339
+0.18(+0.52%)
Mar 08, 2016
36.03
36.35
34.41
35.24
4,052,706
-0.89(-2.47%)
Mar 07, 2016
34.70
36.51
34.70
36.13
3,469,459
+1.13(+3.22%)
Mar 04, 2016
35.24
35.49
34.32
35.00
4,108,700
-0.18(-0.51%)
Mar 03, 2016
33.66
35.34
33.36
35.18
3,946,098
+1.39(+4.11%)
Mar 02, 2016
33.87
34.54
33.17
33.79
3,337,367
-0.07(-0.21%)
Mar 01, 2016
33.58
34.06
32.89
33.87
3,966,492
+0.64(+1.93%)
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%)
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
.