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 30, 2016
35.08
36.13
34.68
35.24
8,969,979
+0.31(+0.87%)
Sep 29, 2016
33.71
35.34
33.39
34.93
12,321,168
+1.12(+3.31%)
Sep 28, 2016
32.74
34.57
32.26
33.81
11,514,643
+1.01(+3.07%)
Sep 27, 2016
32.10
32.82
31.55
32.80
4,148,397
+0.58(+1.81%)
Sep 26, 2016
32.84
33.05
32.10
32.22
3,491,232
-0.61(-1.86%)
Sep 23, 2016
33.13
33.39
32.79
32.83
3,959,842
-0.30(-0.89%)
Sep 22, 2016
33.39
33.50
32.90
33.13
4,414,022
-0.03(-0.08%)
Sep 21, 2016
33.13
33.79
32.72
33.16
9,626,430
-0.10(-0.30%)
Sep 20, 2016
34.05
34.28
33.22
33.26
4,360,021
-0.56(-1.66%)
Sep 19, 2016
33.42
34.22
33.02
33.82
5,413,264
-0.21(-0.62%)
Sep 16, 2016
34.35
34.35
33.74
34.03
4,588,811
-0.25(-0.72%)
Sep 15, 2016
34.31
34.31
33.60
34.28
5,654,611
-0.16(-0.45%)
Sep 14, 2016
35.86
35.86
33.77
34.43
5,765,833
+0.59(+1.74%)
Sep 13, 2016
35.40
35.46
33.71
33.85
6,333,080
-1.18(-3.36%)
Sep 12, 2016
34.12
35.16
33.71
35.02
5,776,822
+0.85(+2.48%)
Sep 09, 2016
35.96
36.32
34.16
34.18
6,369,318
-2.16(-5.95%)
Sep 08, 2016
37.18
37.25
36.24
36.34
4,550,169
-0.95(-2.54%)
Sep 07, 2016
36.33
38.08
36.22
37.29
4,342,957
+0.92(+2.53%)
Sep 06, 2016
36.74
36.74
35.87
36.37
2,274,684
-0.33(-0.90%)
Sep 02, 2016
36.80
36.70
36.70
36.70
2,505,861
+0.12(+0.33%)
Sep 01, 2016
37.18
37.26
36.43
36.58
3,221,108
-0.52(-1.41%)
Aug 31, 2016
37.50
37.55
36.96
37.10
3,014,242
-0.47(-1.25%)
Aug 30, 2016
38.20
38.32
37.51
37.57
2,289,882
-0.56(-1.47%)
Aug 29, 2016
37.91
38.44
37.89
38.13
2,512,499
+0.32(+0.85%)
Aug 26, 2016
38.16
38.31
37.64
37.81
3,333,253
-0.28(-0.72%)
Aug 25, 2016
37.90
38.36
37.80
38.09
2,673,135
+0.06(+0.17%)
Aug 24, 2016
38.43
38.67
37.97
38.02
2,419,484
-0.33(-0.86%)
Aug 23, 2016
38.54
38.63
38.16
38.35
2,447,000
-0.04(-0.10%)
Aug 22, 2016
39.72
39.73
37.96
38.39
6,573,579
-1.61(-4.02%)
Aug 19, 2016
39.81
40.62
39.81
40.00
4,062,821
+0.60(+1.52%)
Aug 18, 2016
40.13
40.70
39.32
39.40
2,010,959
-0.83(-2.06%)
Aug 17, 2016
39.55
40.33
39.38
40.23
4,538,043
+0.83(+2.10%)
Aug 16, 2016
39.16
39.75
39.16
39.40
2,107,576
+0.02(+0.05%)
Aug 15, 2016
39.47
39.65
39.19
39.38
1,840,440
-0.08(-0.21%)
Aug 12, 2016
39.12
39.69
39.05
39.47
2,965,316
+0.28(+0.70%)
Aug 11, 2016
38.56
39.25
38.44
39.19
3,364,909
+0.80(+2.08%)
Aug 10, 2016
38.94
39.24
38.32
38.39
2,971,187
-0.51(-1.30%)
Aug 09, 2016
39.11
39.35
38.73
38.90
2,287,380
-0.21(-0.54%)
Aug 08, 2016
40.28
40.34
39.01
39.11
2,969,634
-1.07(-2.66%)
Aug 05, 2016
40.03
40.49
39.39
40.17
3,838,347
+0.11(+0.28%)
Aug 04, 2016
39.82
40.91
39.32
40.06
4,348,587
-0.40(-0.98%)
Aug 03, 2016
39.99
40.60
39.81
40.46
2,806,209
+0.31(+0.78%)
Aug 02, 2016
40.62
41.25
39.65
40.15
4,667,317
-0.64(-1.58%)
Aug 01, 2016
41.85
41.98
40.62
40.79
4,453,052
-1.03(-2.46%)
Jul 29, 2016
42.28
42.28
41.20
41.82
3,456,837
-0.46(-1.09%)
Jul 28, 2016
42.02
42.55
41.36
42.28
3,910,443
+0.15(+0.35%)
Jul 27, 2016
41.88
42.24
41.43
42.13
3,566,112
+0.24(+0.57%)
Jul 26, 2016
41.60
41.91
40.94
41.89
2,237,488
+0.19(+0.46%)
Jul 25, 2016
41.76
41.99
41.39
41.70
1,441,058
-0.21(-0.50%)
Jul 22, 2016
42.17
42.26
41.32
41.91
1,885,963
+0.25(+0.60%)
Jul 21, 2016
41.20
41.92
41.16
41.66
2,532,313
+0.51(+1.23%)
Jul 20, 2016
41.14
41.35
40.44
41.16
1,629,232
+0.09(+0.22%)
Jul 19, 2016
41.07
41.19
40.49
41.07
2,293,810
-0.05(-0.11%)
Jul 18, 2016
40.66
41.30
40.57
41.11
1,977,485
+0.39(+0.95%)
Jul 15, 2016
41.39
41.39
40.19
40.73
3,184,274
-0.48(-1.16%)
Jul 14, 2016
41.87
41.94
41.05
41.20
3,320,857
+0.00(+0.00%)
Jul 13, 2016
41.71
42.94
40.99
41.20
3,577,509
-0.59(-1.41%)
Jul 12, 2016
41.11
42.04
41.04
41.79
3,259,467
+0.99(+2.43%)
Jul 11, 2016
41.09
41.48
40.17
40.80
5,960,577
-0.77(-1.86%)
Jul 08, 2016
40.07
41.71
39.58
41.57
6,388,896
+1.99(+5.02%)
Jul 07, 2016
37.98
39.77
37.98
39.58
4,905,627
+1.81(+4.80%)
Jul 05, 2016
38.01
38.09
37.27
37.77
3,129,416
-0.42(-1.11%)
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
.